Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.71 | 26.11 | 25.70 | 25.74 | 2,275,654 | -0.26(-1.01%) |
Jan 30, 2014 | 26.08 | 26.12 | 25.66 | 26.01 | 2,190,593 | +0.36(+1.39%) |
Jan 29, 2014 | 25.49 | 25.77 | 25.20 | 25.65 | 5,218,643 | +0.08(+0.30%) |
Jan 28, 2014 | 25.11 | 25.62 | 24.70 | 25.57 | 7,595,542 | -0.28(-1.09%) |
Jan 27, 2014 | 26.37 | 26.51 | 25.72 | 25.85 | 3,473,534 | -0.33(-1.27%) |
Jan 24, 2014 | 26.61 | 26.68 | 26.09 | 26.19 | 3,528,509 | -0.56(-2.10%) |
Jan 23, 2014 | 26.85 | 26.95 | 26.40 | 26.75 | 3,646,402 | -0.14(-0.51%) |
Jan 22, 2014 | 26.70 | 26.97 | 26.65 | 26.88 | 4,710,408 | +0.31(+1.19%) |
Jan 21, 2014 | 26.05 | 26.65 | 26.01 | 26.57 | 8,159,668 | +0.59(+2.26%) |
Jan 17, 2014 | 26.85 | 25.98 | 25.98 | 25.98 | 16,047,443 | +1.63(+6.67%) |
Jan 16, 2014 | 24.77 | 24.81 | 24.15 | 24.36 | 7,104,155 | -0.42(-1.68%) |
Jan 15, 2014 | 24.61 | 24.94 | 24.59 | 24.77 | 3,281,038 | +0.16(+0.66%) |
Jan 14, 2014 | 24.37 | 24.82 | 24.35 | 24.61 | 2,928,888 | +0.41(+1.69%) |
Jan 13, 2014 | 24.15 | 24.86 | 23.95 | 24.20 | 5,767,905 | +0.59(+2.49%) |
Jan 10, 2014 | 23.54 | 23.69 | 23.32 | 23.62 | 2,298,919 | +0.03(+0.11%) |
Jan 09, 2014 | 23.88 | 23.88 | 23.43 | 23.59 | 3,431,251 | -0.17(-0.72%) |
Jan 08, 2014 | 23.79 | 23.86 | 23.62 | 23.76 | 3,210,008 | +0.11(+0.47%) |
Jan 07, 2014 | 23.53 | 23.83 | 23.50 | 23.65 | 2,112,680 | +0.14(+0.58%) |
Jan 06, 2014 | 23.72 | 23.77 | 23.28 | 23.51 | 2,499,745 | -0.08(-0.32%) |
Jan 03, 2014 | 23.32 | 23.62 | 23.32 | 23.59 | 2,319,724 | +0.27(+1.17%) |
Jan 02, 2014 | 24.08 | 24.12 | 23.15 | 23.32 | 4,152,447 | -0.99(-4.06%) |
Dec 31, 2013 | 24.08 | 24.31 | 24.31 | 24.31 | 1,872,887 | +0.20(+0.85%) |
Dec 30, 2013 | 23.74 | 24.15 | 23.71 | 24.10 | 1,787,249 | +0.40(+1.69%) |
Dec 27, 2013 | 23.80 | 23.91 | 23.64 | 23.70 | 1,738,369 | -0.06(-0.25%) |
Dec 26, 2013 | 24.02 | 24.19 | 23.63 | 23.76 | 2,080,798 | -0.14(-0.57%) |
Dec 24, 2013 | 23.78 | 24.14 | 23.74 | 23.90 | 1,513,250 | +0.19(+0.79%) |
Dec 23, 2013 | 23.83 | 24.01 | 23.70 | 23.71 | 2,747,418 | +0.15(+0.63%) |
Dec 20, 2013 | 23.45 | 23.80 | 23.38 | 23.56 | 4,942,141 | +0.18(+0.78%) |
Dec 19, 2013 | 23.82 | 23.91 | 23.35 | 23.38 | 2,894,589 | -0.43(-1.79%) |
Dec 18, 2013 | 24.13 | 24.21 | 23.50 | 23.80 | 3,094,310 | -0.37(-1.55%) |
Dec 17, 2013 | 23.62 | 24.35 | 23.55 | 24.18 | 3,832,311 | +0.63(+2.67%) |
Dec 16, 2013 | 23.33 | 23.72 | 23.33 | 23.55 | 2,643,547 | +0.30(+1.28%) |
Dec 13, 2013 | 23.57 | 23.62 | 23.22 | 23.25 | 2,550,641 | -0.35(-1.48%) |
Dec 12, 2013 | 23.70 | 23.94 | 23.51 | 23.60 | 1,890,906 | -0.12(-0.50%) |
Dec 11, 2013 | 24.12 | 24.31 | 23.69 | 23.72 | 2,267,735 | -0.31(-1.31%) |
Dec 10, 2013 | 24.18 | 24.25 | 23.88 | 24.03 | 2,189,797 | -0.16(-0.67%) |
Dec 09, 2013 | 23.57 | 24.29 | 23.40 | 24.20 | 3,672,534 | +0.79(+3.38%) |
Dec 06, 2013 | 24.24 | 24.24 | 23.37 | 23.40 | 0 | -0.55(-2.31%) |
Dec 05, 2013 | 23.66 | 24.09 | 23.57 | 23.96 | 0 | +0.44(+1.88%) |
Dec 04, 2013 | 23.32 | 23.61 | 23.14 | 23.51 | 3,043,259 | +0.04(+0.18%) |
Dec 03, 2013 | 23.07 | 23.52 | 23.13 | 23.47 | 3,508,045 | +0.34(+1.47%) |
Dec 02, 2013 | 22.63 | 23.29 | 22.49 | 23.13 | 3,629,449 | +0.50(+2.22%) |
Nov 29, 2013 | 22.66 | 22.79 | 22.56 | 22.63 | 0 | -0.02(-0.08%) |
Nov 27, 2013 | 22.50 | 22.68 | 22.38 | 22.65 | 0 | +0.11(+0.49%) |
Nov 26, 2013 | 22.53 | 22.72 | 22.41 | 22.54 | 2,617,347 | -0.20(-0.90%) |
Nov 25, 2013 | 22.63 | 22.77 | 22.31 | 22.74 | 1,988,658 | +0.18(+0.79%) |
Nov 22, 2013 | 22.36 | 22.68 | 22.36 | 22.56 | 0 | -0.05(-0.23%) |
Nov 21, 2013 | 21.96 | 22.70 | 21.85 | 22.61 | 4,326,831 | +0.77(+3.51%) |
Nov 20, 2013 | 21.38 | 22.03 | 21.37 | 21.85 | 3,611,156 | +0.47(+2.19%) |
Nov 19, 2013 | 21.85 | 21.96 | 21.32 | 21.38 | 2,841,391 | -0.18(-0.83%) |
Nov 18, 2013 | 22.13 | 22.13 | 21.52 | 21.56 | 3,074,008 | -0.51(-2.31%) |
Nov 15, 2013 | 22.19 | 22.30 | 22.02 | 22.07 | 0 | -0.12(-0.54%) |
Nov 14, 2013 | 22.15 | 22.34 | 22.08 | 22.19 | 2,218,793 | +0.43(+2.00%) |
Nov 12, 2013 | 21.26 | 21.92 | 21.25 | 21.75 | 4,026,619 | +0.35(+1.63%) |
Nov 11, 2013 | 21.45 | 21.51 | 21.17 | 21.40 | 2,318,038 | -0.17(-0.79%) |
Nov 08, 2013 | 21.51 | 21.62 | 21.28 | 21.57 | 0 | +0.09(+0.40%) |
Nov 07, 2013 | 22.24 | 22.30 | 21.45 | 21.49 | 4,069,808 | -0.79(-3.55%) |
Nov 06, 2013 | 22.13 | 22.30 | 21.94 | 22.28 | 2,593,217 | +0.31(+1.43%) |
Nov 05, 2013 | 21.85 | 22.14 | 21.67 | 21.97 | 2,095,739 | +0.00(+0.00%) |
Nov 04, 2013 | 22.25 | 22.25 | 21.93 | 21.97 | 2,653,013 | -0.14(-0.62%) |