Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.35 | 25.74 | 25.34 | 25.38 | 2,307,972 | -0.26(-1.01%) |
Jan 30, 2014 | 25.71 | 25.75 | 25.30 | 25.64 | 2,221,702 | +0.35(+1.39%) |
Jan 29, 2014 | 25.13 | 25.41 | 24.85 | 25.29 | 5,292,755 | +0.08(+0.30%) |
Jan 28, 2014 | 24.76 | 25.27 | 24.35 | 25.22 | 7,703,409 | -0.28(-1.09%) |
Jan 27, 2014 | 26.00 | 26.14 | 25.36 | 25.49 | 3,522,863 | -0.33(-1.27%) |
Jan 24, 2014 | 26.24 | 26.31 | 25.72 | 25.82 | 3,578,618 | -0.55(-2.10%) |
Jan 23, 2014 | 26.47 | 26.57 | 26.03 | 26.37 | 3,698,186 | -0.13(-0.51%) |
Jan 22, 2014 | 26.32 | 26.59 | 26.28 | 26.51 | 4,777,302 | +0.31(+1.19%) |
Jan 21, 2014 | 25.69 | 26.28 | 25.64 | 26.20 | 8,275,546 | +0.58(+2.26%) |
Jan 17, 2014 | 26.47 | 25.62 | 25.62 | 25.62 | 16,275,338 | +1.60(+6.67%) |
Jan 16, 2014 | 24.43 | 24.46 | 23.81 | 24.02 | 7,205,043 | -0.41(-1.68%) |
Jan 15, 2014 | 24.27 | 24.59 | 24.25 | 24.43 | 3,327,634 | +0.16(+0.66%) |
Jan 14, 2014 | 24.03 | 24.48 | 24.01 | 24.27 | 2,970,482 | +0.40(+1.69%) |
Jan 13, 2014 | 23.81 | 24.51 | 23.61 | 23.86 | 5,849,816 | +0.58(+2.49%) |
Jan 10, 2014 | 23.21 | 23.36 | 22.99 | 23.29 | 2,331,567 | +0.03(+0.11%) |
Jan 09, 2014 | 23.55 | 23.55 | 23.10 | 23.26 | 3,479,980 | -0.17(-0.72%) |
Jan 08, 2014 | 23.45 | 23.53 | 23.29 | 23.43 | 3,255,594 | +0.11(+0.47%) |
Jan 07, 2014 | 23.20 | 23.50 | 23.17 | 23.32 | 2,142,682 | +0.13(+0.58%) |
Jan 06, 2014 | 23.39 | 23.43 | 22.95 | 23.18 | 2,535,245 | -0.08(-0.33%) |
Jan 03, 2014 | 22.99 | 23.29 | 22.99 | 23.26 | 2,352,667 | +0.27(+1.17%) |
Jan 02, 2014 | 23.75 | 23.78 | 22.82 | 22.99 | 4,211,418 | -0.97(-4.06%) |
Dec 31, 2013 | 23.74 | 23.97 | 23.97 | 23.97 | 1,899,484 | +0.20(+0.85%) |
Dec 30, 2013 | 23.40 | 23.81 | 23.38 | 23.76 | 1,812,630 | +0.39(+1.69%) |
Dec 27, 2013 | 23.46 | 23.57 | 23.31 | 23.37 | 1,763,056 | -0.06(-0.25%) |
Dec 26, 2013 | 23.69 | 23.85 | 23.30 | 23.43 | 2,110,349 | -0.13(-0.57%) |
Dec 24, 2013 | 23.45 | 23.81 | 23.41 | 23.56 | 1,534,740 | +0.18(+0.79%) |
Dec 23, 2013 | 23.50 | 23.67 | 23.37 | 23.38 | 2,786,435 | +0.15(+0.63%) |
Dec 20, 2013 | 23.13 | 23.46 | 23.05 | 23.23 | 5,012,326 | +0.18(+0.78%) |
Dec 19, 2013 | 23.49 | 23.57 | 23.03 | 23.05 | 2,935,695 | -0.42(-1.79%) |
Dec 18, 2013 | 23.79 | 23.87 | 23.17 | 23.47 | 3,138,254 | -0.37(-1.55%) |
Dec 17, 2013 | 23.29 | 24.01 | 23.22 | 23.84 | 3,886,734 | +0.62(+2.67%) |
Dec 16, 2013 | 23.00 | 23.39 | 23.00 | 23.22 | 2,681,089 | +0.29(+1.28%) |
Dec 13, 2013 | 23.24 | 23.29 | 22.89 | 22.92 | 2,586,863 | -0.34(-1.48%) |
Dec 12, 2013 | 23.37 | 23.60 | 23.19 | 23.27 | 1,917,759 | -0.12(-0.50%) |
Dec 11, 2013 | 23.78 | 23.97 | 23.36 | 23.39 | 2,299,940 | -0.31(-1.31%) |
Dec 10, 2013 | 23.84 | 23.91 | 23.55 | 23.70 | 2,220,895 | -0.16(-0.67%) |
Dec 09, 2013 | 23.24 | 23.95 | 23.07 | 23.86 | 3,724,689 | +0.78(+3.38%) |
Dec 06, 2013 | 23.90 | 23.90 | 23.05 | 23.08 | 0 | -0.55(-2.31%) |
Dec 05, 2013 | 23.33 | 23.76 | 23.24 | 23.62 | 0 | +0.44(+1.88%) |
Dec 04, 2013 | 22.99 | 23.28 | 22.82 | 23.18 | 3,086,477 | +0.04(+0.18%) |
Dec 03, 2013 | 22.75 | 23.19 | 22.81 | 23.14 | 3,557,863 | +0.34(+1.47%) |
Dec 02, 2013 | 22.31 | 22.97 | 22.18 | 22.81 | 3,680,992 | +0.50(+2.22%) |
Nov 29, 2013 | 22.35 | 22.47 | 22.25 | 22.31 | 0 | -0.02(-0.07%) |
Nov 27, 2013 | 22.19 | 22.36 | 22.07 | 22.33 | 0 | +0.11(+0.49%) |
Nov 26, 2013 | 22.21 | 22.40 | 22.09 | 22.22 | 2,654,517 | -0.20(-0.90%) |
Nov 25, 2013 | 22.31 | 22.45 | 22.00 | 22.42 | 2,016,900 | +0.18(+0.79%) |
Nov 22, 2013 | 22.04 | 22.36 | 22.04 | 22.25 | 0 | -0.05(-0.23%) |
Nov 21, 2013 | 21.65 | 22.38 | 21.54 | 22.30 | 4,388,278 | +0.76(+3.51%) |
Nov 20, 2013 | 21.08 | 21.72 | 21.07 | 21.54 | 3,662,439 | +0.46(+2.19%) |
Nov 19, 2013 | 21.55 | 21.65 | 21.02 | 21.08 | 2,881,743 | -0.18(-0.83%) |
Nov 18, 2013 | 21.82 | 21.82 | 21.22 | 21.25 | 3,117,663 | -0.50(-2.31%) |
Nov 15, 2013 | 21.88 | 21.98 | 21.72 | 21.76 | 0 | -0.12(-0.54%) |
Nov 14, 2013 | 21.84 | 22.03 | 21.77 | 21.88 | 2,250,303 | +0.43(+2.00%) |
Nov 12, 2013 | 20.96 | 21.61 | 20.95 | 21.45 | 4,083,802 | +0.34(+1.63%) |
Nov 11, 2013 | 21.15 | 21.21 | 20.88 | 21.10 | 2,350,957 | -0.17(-0.79%) |
Nov 08, 2013 | 21.21 | 21.32 | 20.98 | 21.27 | 0 | +0.08(+0.40%) |
Nov 07, 2013 | 21.93 | 21.98 | 21.15 | 21.19 | 4,127,605 | -0.78(-3.55%) |
Nov 06, 2013 | 21.82 | 21.98 | 21.63 | 21.97 | 2,630,044 | +0.31(+1.43%) |
Nov 05, 2013 | 21.55 | 21.83 | 21.36 | 21.66 | 2,125,501 | +0.00(+0.00%) |
Nov 04, 2013 | 21.93 | 21.94 | 21.62 | 21.66 | 2,690,689 | -0.13(-0.62%) |