Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 23.83 | 24.36 | 23.56 | 23.93 | 7,360,013 | -0.11(-0.46%) |
Jan 30, 2014 | 23.77 | 24.19 | 23.36 | 24.04 | 9,305,950 | +0.53(+2.26%) |
Jan 29, 2014 | 23.05 | 23.96 | 22.82 | 23.51 | 12,444,359 | +0.28(+1.22%) |
Jan 28, 2014 | 23.92 | 24.21 | 22.65 | 23.23 | 19,436,258 | -0.10(-0.43%) |
Jan 27, 2014 | 23.21 | 23.59 | 22.42 | 23.33 | 14,321,166 | +0.16(+0.67%) |
Jan 24, 2014 | 23.88 | 23.88 | 23.08 | 23.17 | 9,839,826 | -0.97(-4.02%) |
Jan 23, 2014 | 24.22 | 24.40 | 23.89 | 24.14 | 6,279,275 | -0.18(-0.75%) |
Jan 22, 2014 | 24.51 | 24.68 | 24.16 | 24.33 | 7,474,730 | -0.13(-0.52%) |
Jan 21, 2014 | 25.25 | 25.30 | 24.39 | 24.46 | 10,684,882 | -0.68(-2.70%) |
Jan 17, 2014 | 25.96 | 25.13 | 25.13 | 25.13 | 9,655,063 | -0.83(-3.21%) |
Jan 16, 2014 | 26.44 | 26.63 | 25.82 | 25.97 | 6,889,579 | -0.37(-1.39%) |
Jan 15, 2014 | 26.75 | 27.01 | 26.23 | 26.33 | 7,421,338 | -0.41(-1.54%) |
Jan 14, 2014 | 26.01 | 26.80 | 26.00 | 26.75 | 8,325,134 | +1.15(+4.48%) |
Jan 13, 2014 | 26.24 | 26.44 | 25.44 | 25.60 | 5,973,069 | -0.58(-2.21%) |
Jan 10, 2014 | 25.88 | 26.42 | 25.61 | 26.18 | 6,285,457 | +0.24(+0.92%) |
Jan 09, 2014 | 27.30 | 27.30 | 25.75 | 25.94 | 10,460,665 | -1.19(-4.39%) |
Jan 08, 2014 | 26.95 | 27.34 | 26.68 | 27.13 | 5,332,845 | +0.15(+0.54%) |
Jan 07, 2014 | 27.16 | 27.32 | 26.88 | 26.99 | 5,159,246 | -0.12(-0.44%) |
Jan 06, 2014 | 27.25 | 27.41 | 26.80 | 27.10 | 6,074,937 | -0.30(-1.10%) |
Jan 03, 2014 | 27.59 | 27.87 | 27.27 | 27.41 | 5,800,786 | -0.35(-1.25%) |
Jan 02, 2014 | 27.47 | 28.55 | 27.43 | 27.76 | 12,979,471 | +0.71(+2.64%) |
Dec 31, 2013 | 27.06 | 27.04 | 27.04 | 27.04 | 5,082,324 | -0.02(-0.07%) |
Dec 30, 2013 | 27.79 | 27.93 | 26.92 | 27.06 | 6,499,405 | -0.52(-1.89%) |
Dec 27, 2013 | 27.04 | 27.65 | 26.99 | 27.58 | 6,040,663 | +0.60(+2.24%) |
Dec 26, 2013 | 27.07 | 27.43 | 26.95 | 26.98 | 4,662,302 | -0.06(-0.24%) |
Dec 24, 2013 | 26.62 | 27.36 | 26.58 | 27.04 | 5,108,850 | +0.41(+1.55%) |
Dec 23, 2013 | 25.71 | 26.70 | 25.67 | 26.63 | 8,334,466 | +1.01(+3.94%) |
Dec 20, 2013 | 26.33 | 26.35 | 25.62 | 25.62 | 7,306,219 | -0.63(-2.41%) |
Dec 19, 2013 | 25.35 | 26.37 | 25.34 | 26.25 | 12,063,682 | +1.30(+5.22%) |
Dec 18, 2013 | 24.85 | 25.09 | 24.35 | 24.95 | 6,289,954 | +0.06(+0.26%) |
Dec 17, 2013 | 24.79 | 25.11 | 24.74 | 24.89 | 6,241,732 | +0.04(+0.15%) |
Dec 16, 2013 | 25.03 | 25.19 | 24.64 | 24.85 | 7,210,986 | -0.18(-0.73%) |
Dec 13, 2013 | 24.73 | 25.20 | 24.57 | 25.03 | 7,690,543 | +0.73(+3.02%) |
Dec 12, 2013 | 24.17 | 24.39 | 23.85 | 24.30 | 4,733,643 | +0.22(+0.91%) |
Dec 11, 2013 | 24.84 | 24.88 | 24.02 | 24.08 | 6,430,869 | -0.74(-2.99%) |
Dec 10, 2013 | 24.52 | 25.02 | 24.52 | 24.82 | 5,775,996 | +0.24(+0.97%) |
Dec 09, 2013 | 24.13 | 24.72 | 24.13 | 24.58 | 5,370,570 | +0.45(+1.86%) |
Dec 06, 2013 | 25.04 | 25.16 | 24.04 | 24.13 | 7,638,057 | -0.57(-2.30%) |
Dec 05, 2013 | 24.78 | 24.97 | 24.53 | 24.70 | 6,283,382 | -0.10(-0.41%) |
Dec 04, 2013 | 24.41 | 24.89 | 24.36 | 24.80 | 6,989,673 | +0.34(+1.39%) |
Dec 03, 2013 | 23.70 | 24.68 | 23.64 | 24.46 | 7,525,944 | +0.49(+2.03%) |
Dec 02, 2013 | 24.48 | 24.64 | 23.96 | 23.98 | 6,376,051 | -0.60(-2.42%) |
Nov 29, 2013 | 24.86 | 24.90 | 24.41 | 24.57 | 2,971,402 | -0.03(-0.11%) |
Nov 27, 2013 | 24.35 | 24.96 | 24.33 | 24.60 | 6,569,883 | +0.27(+1.13%) |
Nov 26, 2013 | 24.13 | 24.45 | 23.83 | 24.33 | 6,105,140 | +0.03(+0.11%) |
Nov 25, 2013 | 24.15 | 24.42 | 23.61 | 24.30 | 7,578,925 | +0.14(+0.57%) |
Nov 22, 2013 | 24.45 | 24.47 | 24.03 | 24.16 | 10,548,138 | -0.72(-2.91%) |
Nov 21, 2013 | 25.04 | 25.24 | 24.66 | 24.89 | 7,703,537 | -0.10(-0.40%) |
Nov 20, 2013 | 25.26 | 25.44 | 24.89 | 24.99 | 5,179,829 | -0.10(-0.40%) |
Nov 19, 2013 | 24.87 | 25.34 | 24.72 | 25.09 | 6,855,570 | -0.13(-0.51%) |
Nov 18, 2013 | 25.68 | 25.79 | 25.07 | 25.22 | 7,499,157 | -0.45(-1.75%) |
Nov 15, 2013 | 25.45 | 26.04 | 25.33 | 25.67 | 9,933,125 | +0.37(+1.45%) |
Nov 14, 2013 | 25.24 | 25.52 | 24.96 | 25.30 | 7,586,041 | +0.53(+2.15%) |
Nov 12, 2013 | 24.77 | 24.99 | 24.22 | 24.77 | 6,417,224 | -0.17(-0.66%) |
Nov 11, 2013 | 25.22 | 25.23 | 24.85 | 24.93 | 4,716,137 | -0.36(-1.41%) |
Nov 08, 2013 | 24.07 | 25.34 | 24.07 | 25.29 | 8,620,469 | +1.16(+4.83%) |
Nov 07, 2013 | 24.86 | 25.08 | 23.91 | 24.13 | 11,964,620 | -0.40(-1.64%) |
Nov 06, 2013 | 25.22 | 25.31 | 23.99 | 24.53 | 9,911,530 | -0.45(-1.79%) |
Nov 05, 2013 | 24.34 | 25.14 | 24.28 | 24.98 | 10,316,715 | +0.36(+1.45%) |
Nov 04, 2013 | 24.64 | 25.00 | 24.28 | 24.62 | 15,350,806 | +1.03(+4.38%) |