Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.04 | 25.33 | 25.00 | 25.15 | 8,944,690 | -0.28(-1.10%) |
Jan 30, 2014 | 25.54 | 25.54 | 25.28 | 25.43 | 6,989,802 | +0.08(+0.30%) |
Jan 29, 2014 | 25.24 | 25.46 | 25.19 | 25.35 | 8,965,964 | -0.11(-0.44%) |
Jan 28, 2014 | 25.44 | 25.52 | 25.38 | 25.46 | 4,912,865 | +0.12(+0.49%) |
Jan 27, 2014 | 25.61 | 25.56 | 25.24 | 25.34 | 9,164,011 | -0.27(-1.05%) |
Jan 24, 2014 | 26.08 | 26.09 | 25.60 | 25.61 | 16,931,794 | -0.47(-1.81%) |
Jan 23, 2014 | 26.26 | 26.27 | 25.97 | 26.08 | 11,038,051 | -0.22(-0.84%) |
Jan 22, 2014 | 26.22 | 26.37 | 26.11 | 26.30 | 16,590,570 | +0.27(+1.05%) |
Jan 21, 2014 | 26.08 | 26.11 | 25.93 | 26.03 | 9,511,067 | +0.18(+0.68%) |
Jan 17, 2014 | 25.78 | 25.85 | 25.85 | 25.85 | 10,949,871 | +0.16(+0.61%) |
Jan 16, 2014 | 25.79 | 25.81 | 25.64 | 25.70 | 8,448,995 | -0.10(-0.40%) |
Jan 15, 2014 | 25.93 | 26.00 | 25.78 | 25.80 | 11,985,093 | -0.13(-0.50%) |
Jan 14, 2014 | 25.97 | 25.98 | 25.81 | 25.93 | 11,268,407 | +0.10(+0.39%) |
Jan 13, 2014 | 26.03 | 26.21 | 25.80 | 25.82 | 15,351,624 | -0.56(-2.13%) |
Jan 10, 2014 | 26.34 | 26.39 | 26.27 | 26.39 | 9,900,996 | +0.19(+0.72%) |
Jan 09, 2014 | 26.29 | 26.38 | 26.16 | 26.20 | 14,011,251 | +0.06(+0.25%) |
Jan 08, 2014 | 26.10 | 26.18 | 26.03 | 26.14 | 12,678,634 | +0.10(+0.37%) |
Jan 07, 2014 | 26.02 | 26.09 | 25.92 | 26.04 | 14,008,139 | +0.29(+1.15%) |
Jan 06, 2014 | 25.80 | 25.87 | 25.69 | 25.74 | 10,593,437 | +0.07(+0.27%) |
Jan 03, 2014 | 25.85 | 25.90 | 25.66 | 25.67 | 10,315,572 | -0.06(-0.23%) |
Jan 02, 2014 | 25.97 | 25.98 | 25.68 | 25.73 | 8,833,216 | -0.34(-1.30%) |
Dec 31, 2013 | 25.95 | 26.07 | 26.07 | 26.07 | 6,375,414 | +0.22(+0.85%) |
Dec 30, 2013 | 25.85 | 25.92 | 25.74 | 25.85 | 6,780,884 | -0.04(-0.15%) |
Dec 27, 2013 | 25.90 | 25.97 | 25.78 | 25.89 | 6,744,841 | +0.16(+0.63%) |
Dec 26, 2013 | 25.58 | 25.78 | 25.52 | 25.73 | 6,518,939 | +0.20(+0.80%) |
Dec 24, 2013 | 25.49 | 25.53 | 25.44 | 25.52 | 3,653,179 | +0.10(+0.38%) |
Dec 23, 2013 | 25.41 | 25.50 | 25.35 | 25.43 | 7,462,829 | +0.29(+1.17%) |
Dec 20, 2013 | 24.96 | 25.18 | 24.96 | 25.13 | 9,795,305 | +0.13(+0.54%) |
Dec 19, 2013 | 24.70 | 25.02 | 24.67 | 25.00 | 8,368,653 | +0.21(+0.84%) |
Dec 18, 2013 | 24.57 | 24.79 | 24.41 | 24.79 | 11,416,586 | +0.38(+1.54%) |
Dec 17, 2013 | 24.48 | 24.49 | 24.30 | 24.41 | 9,877,550 | -0.27(-1.11%) |
Dec 16, 2013 | 24.65 | 24.82 | 24.64 | 24.69 | 8,921,131 | +0.18(+0.74%) |
Dec 13, 2013 | 24.55 | 24.56 | 24.37 | 24.50 | 11,341,782 | -0.26(-1.04%) |
Dec 12, 2013 | 24.85 | 24.86 | 24.62 | 24.76 | 8,060,997 | -0.28(-1.13%) |
Dec 11, 2013 | 25.08 | 25.15 | 24.96 | 25.05 | 5,853,159 | +0.07(+0.28%) |
Dec 10, 2013 | 25.06 | 25.09 | 24.98 | 24.98 | 6,188,427 | -0.19(-0.75%) |
Dec 09, 2013 | 25.14 | 25.20 | 25.08 | 25.16 | 5,640,812 | +0.06(+0.26%) |
Dec 06, 2013 | 25.22 | 25.23 | 25.04 | 25.10 | 4,689,400 | +0.19(+0.78%) |
Dec 05, 2013 | 25.00 | 25.05 | 24.89 | 24.91 | 5,065,008 | -0.18(-0.71%) |
Dec 04, 2013 | 24.81 | 25.14 | 24.81 | 25.08 | 8,890,594 | +0.10(+0.41%) |
Dec 03, 2013 | 24.93 | 25.03 | 24.93 | 24.98 | 8,668,121 | -0.04(-0.15%) |
Dec 02, 2013 | 25.06 | 25.13 | 24.99 | 25.02 | 7,143,026 | -0.19(-0.77%) |
Nov 29, 2013 | 25.36 | 25.44 | 25.21 | 25.21 | 4,333,868 | +0.06(+0.23%) |
Nov 27, 2013 | 25.31 | 25.36 | 25.11 | 25.15 | 7,662,352 | -0.13(-0.51%) |
Nov 26, 2013 | 25.37 | 25.43 | 25.28 | 25.28 | 7,946,800 | -0.18(-0.70%) |
Nov 25, 2013 | 25.58 | 25.58 | 25.38 | 25.46 | 10,911,600 | -0.30(-1.17%) |
Nov 22, 2013 | 25.56 | 25.76 | 25.54 | 25.76 | 14,984,250 | +0.36(+1.44%) |
Nov 21, 2013 | 25.33 | 25.45 | 25.29 | 25.39 | 7,140,039 | +0.19(+0.77%) |
Nov 20, 2013 | 25.39 | 25.42 | 25.13 | 25.20 | 9,335,584 | +0.02(+0.09%) |
Nov 19, 2013 | 25.20 | 25.24 | 25.09 | 25.18 | 6,875,668 | +0.02(+0.06%) |
Nov 18, 2013 | 25.34 | 25.37 | 25.14 | 25.16 | 9,437,362 | -0.14(-0.55%) |
Nov 15, 2013 | 25.22 | 25.33 | 25.15 | 25.30 | 12,550,316 | +0.32(+1.29%) |
Nov 14, 2013 | 24.84 | 25.05 | 24.82 | 24.98 | 7,266,232 | +0.07(+0.28%) |
Nov 13, 2013 | 24.74 | 24.94 | 24.69 | 24.91 | 8,473,523 | +0.29(+1.18%) |
Nov 12, 2013 | 24.71 | 24.81 | 24.57 | 24.62 | 7,246,269 | -0.09(-0.37%) |
Nov 11, 2013 | 24.72 | 24.79 | 24.67 | 24.71 | 4,660,285 | -0.01(-0.02%) |
Nov 08, 2013 | 24.55 | 24.74 | 24.52 | 24.72 | 9,040,682 | -0.01(-0.02%) |
Nov 07, 2013 | 25.05 | 25.05 | 24.66 | 24.72 | 11,418,398 | -0.39(-1.54%) |
Nov 06, 2013 | 25.20 | 25.21 | 24.99 | 25.11 | 16,813,278 | +0.21(+0.86%) |
Nov 05, 2013 | 24.84 | 24.93 | 24.68 | 24.90 | 11,965,923 | +0.03(+0.13%) |
Nov 04, 2013 | 24.75 | 24.90 | 24.73 | 24.86 | 12,834,740 | +0.20(+0.82%) |