Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.89 | 23.12 | 22.71 | 22.89 | 16,910,238 | -0.36(-1.57%) |
Jan 30, 2014 | 23.36 | 23.56 | 23.12 | 23.25 | 16,841,026 | +0.03(+0.13%) |
Jan 29, 2014 | 22.75 | 23.47 | 22.71 | 23.22 | 24,335,774 | -0.11(-0.47%) |
Jan 28, 2014 | 23.07 | 23.47 | 22.96 | 23.33 | 20,396,452 | +0.12(+0.53%) |
Jan 27, 2014 | 23.55 | 23.72 | 22.79 | 23.20 | 21,547,512 | -0.37(-1.58%) |
Jan 24, 2014 | 24.26 | 24.29 | 23.30 | 23.58 | 30,519,678 | -0.80(-3.27%) |
Jan 23, 2014 | 24.97 | 24.98 | 24.11 | 24.37 | 21,033,674 | -0.63(-2.51%) |
Jan 22, 2014 | 25.32 | 25.53 | 24.99 | 25.00 | 15,727,738 | -0.26(-1.04%) |
Jan 21, 2014 | 25.71 | 25.93 | 25.16 | 25.26 | 23,898,402 | -0.60(-2.31%) |
Jan 17, 2014 | 25.43 | 25.86 | 25.86 | 25.86 | 41,361,180 | +1.08(+4.37%) |
Jan 16, 2014 | 24.80 | 24.83 | 24.41 | 24.78 | 28,071,854 | -0.17(-0.68%) |
Jan 15, 2014 | 24.08 | 24.96 | 24.34 | 24.95 | 22,357,482 | +0.87(+3.60%) |
Jan 14, 2014 | 23.82 | 24.17 | 23.69 | 24.08 | 17,369,102 | +0.18(+0.74%) |
Jan 13, 2014 | 24.23 | 24.40 | 23.81 | 23.90 | 12,296,173 | -0.33(-1.37%) |
Jan 10, 2014 | 24.45 | 24.49 | 24.08 | 24.23 | 13,654,018 | -0.19(-0.79%) |
Jan 09, 2014 | 24.51 | 24.57 | 24.28 | 24.43 | 9,391,529 | -0.01(-0.03%) |
Jan 08, 2014 | 24.43 | 24.65 | 24.29 | 24.43 | 11,433,668 | +0.03(+0.13%) |
Jan 07, 2014 | 24.62 | 24.69 | 24.32 | 24.40 | 11,799,534 | -0.08(-0.32%) |
Jan 06, 2014 | 24.58 | 24.72 | 24.37 | 24.48 | 11,577,884 | +0.09(+0.35%) |
Jan 03, 2014 | 24.13 | 24.54 | 24.10 | 24.40 | 10,088,903 | +0.37(+1.55%) |
Jan 02, 2014 | 24.26 | 24.36 | 23.99 | 24.02 | 12,489,264 | -0.26(-1.05%) |
Dec 31, 2013 | 23.92 | 24.28 | 24.28 | 24.28 | 10,923,296 | +0.39(+1.65%) |
Dec 30, 2013 | 24.06 | 24.19 | 23.80 | 23.88 | 8,008,314 | -0.16(-0.68%) |
Dec 27, 2013 | 24.09 | 24.17 | 23.96 | 24.05 | 5,316,748 | -0.03(-0.13%) |
Dec 26, 2013 | 24.02 | 24.19 | 23.96 | 24.08 | 6,985,811 | +0.07(+0.29%) |
Dec 24, 2013 | 24.07 | 24.13 | 23.79 | 24.01 | 5,871,239 | -0.08(-0.32%) |
Dec 23, 2013 | 24.12 | 24.19 | 24.00 | 24.09 | 9,218,623 | +0.14(+0.58%) |
Dec 20, 2013 | 24.01 | 24.15 | 23.86 | 23.95 | 19,274,312 | +0.05(+0.23%) |
Dec 19, 2013 | 24.38 | 24.42 | 23.85 | 23.89 | 26,877,164 | -0.59(-2.40%) |
Dec 18, 2013 | 23.76 | 24.50 | 23.57 | 24.48 | 23,690,330 | +0.85(+3.60%) |
Dec 17, 2013 | 23.97 | 24.02 | 23.51 | 23.63 | 12,927,286 | -0.31(-1.29%) |
Dec 16, 2013 | 24.20 | 24.33 | 23.88 | 23.94 | 11,084,935 | -0.13(-0.55%) |
Dec 13, 2013 | 23.67 | 24.13 | 23.64 | 24.07 | 15,945,505 | +0.47(+2.00%) |
Dec 12, 2013 | 23.34 | 23.72 | 23.34 | 23.60 | 12,969,274 | +0.28(+1.20%) |
Dec 11, 2013 | 23.81 | 23.84 | 23.26 | 23.32 | 13,038,016 | -0.50(-2.11%) |
Dec 10, 2013 | 23.61 | 24.04 | 23.51 | 23.82 | 17,004,600 | +0.29(+1.25%) |
Dec 09, 2013 | 23.77 | 23.80 | 23.45 | 23.53 | 10,961,453 | -0.05(-0.23%) |
Dec 06, 2013 | 23.82 | 23.85 | 23.47 | 23.58 | 16,483,999 | +0.19(+0.83%) |
Dec 05, 2013 | 23.80 | 23.88 | 23.33 | 23.39 | 18,607,704 | -0.71(-2.96%) |
Dec 04, 2013 | 23.81 | 24.23 | 23.76 | 24.10 | 10,285,472 | +0.12(+0.52%) |
Dec 03, 2013 | 24.21 | 24.33 | 23.83 | 23.98 | 14,529,898 | -0.36(-1.46%) |
Dec 02, 2013 | 24.40 | 24.66 | 24.23 | 24.33 | 12,859,888 | +0.10(+0.42%) |
Nov 29, 2013 | 24.40 | 24.44 | 24.22 | 24.23 | 7,034,023 | -0.09(-0.35%) |
Nov 27, 2013 | 24.31 | 24.40 | 24.19 | 24.32 | 6,608,459 | +0.02(+0.06%) |
Nov 26, 2013 | 24.42 | 24.60 | 24.30 | 24.30 | 11,848,556 | -0.12(-0.48%) |
Nov 25, 2013 | 24.30 | 24.62 | 24.26 | 24.42 | 16,871,466 | +0.15(+0.64%) |
Nov 22, 2013 | 23.94 | 24.27 | 23.82 | 24.26 | 13,647,787 | +0.35(+1.46%) |
Nov 21, 2013 | 23.61 | 24.02 | 23.56 | 23.92 | 13,551,915 | +0.48(+2.05%) |
Nov 20, 2013 | 23.60 | 23.78 | 23.39 | 23.44 | 14,891,404 | -0.05(-0.23%) |
Nov 19, 2013 | 23.51 | 23.81 | 23.37 | 23.49 | 12,946,315 | +0.01(+0.03%) |
Nov 18, 2013 | 23.57 | 23.83 | 23.40 | 23.48 | 14,676,178 | +0.02(+0.10%) |
Nov 15, 2013 | 23.43 | 23.63 | 23.40 | 23.46 | 13,669,056 | -0.03(-0.13%) |
Nov 14, 2013 | 23.22 | 23.51 | 23.16 | 23.49 | 13,167,823 | +0.22(+0.96%) |
Nov 13, 2013 | 22.79 | 23.27 | 22.76 | 23.27 | 12,163,907 | +0.22(+0.97%) |
Nov 12, 2013 | 23.20 | 23.40 | 22.81 | 23.04 | 18,664,766 | -0.26(-1.10%) |
Nov 11, 2013 | 22.76 | 23.30 | 22.66 | 23.30 | 18,015,006 | +0.50(+2.21%) |
Nov 08, 2013 | 22.29 | 22.91 | 22.27 | 22.79 | 21,609,196 | +0.56(+2.51%) |
Nov 07, 2013 | 22.62 | 22.68 | 22.21 | 22.24 | 18,434,164 | -0.32(-1.41%) |
Nov 06, 2013 | 22.56 | 22.62 | 22.41 | 22.55 | 11,587,824 | +0.11(+0.48%) |
Nov 05, 2013 | 22.50 | 22.58 | 22.43 | 22.44 | 14,275,565 | -0.27(-1.19%) |
Nov 04, 2013 | 22.63 | 22.73 | 22.51 | 22.72 | 15,787,456 | +0.11(+0.48%) |