Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.22 | 22.78 | 22.16 | 22.68 | 5,725,367 | +0.12(+0.55%) |
Jan 30, 2014 | 22.65 | 22.74 | 22.41 | 22.56 | 4,282,215 | +0.03(+0.12%) |
Jan 29, 2014 | 22.58 | 22.73 | 22.32 | 22.53 | 6,152,968 | -0.22(-0.97%) |
Jan 28, 2014 | 22.56 | 22.81 | 22.54 | 22.75 | 5,127,243 | +0.19(+0.86%) |
Jan 27, 2014 | 23.03 | 23.15 | 22.52 | 22.56 | 6,385,097 | -0.46(-1.98%) |
Jan 24, 2014 | 23.45 | 23.46 | 23.00 | 23.02 | 5,282,767 | -0.53(-2.23%) |
Jan 23, 2014 | 23.58 | 23.70 | 23.43 | 23.54 | 5,447,950 | -0.13(-0.55%) |
Jan 22, 2014 | 23.70 | 23.75 | 23.51 | 23.67 | 4,902,532 | +0.07(+0.29%) |
Jan 21, 2014 | 23.53 | 23.69 | 23.50 | 23.60 | 3,393,565 | +0.05(+0.21%) |
Jan 17, 2014 | 23.74 | 23.55 | 23.55 | 23.55 | 3,676,393 | -0.17(-0.70%) |
Jan 16, 2014 | 23.62 | 23.77 | 23.51 | 23.72 | 3,024,309 | +0.15(+0.64%) |
Jan 15, 2014 | 23.53 | 23.71 | 23.47 | 23.57 | 3,628,557 | +0.03(+0.15%) |
Jan 14, 2014 | 23.73 | 23.76 | 23.49 | 23.53 | 5,627,151 | -0.18(-0.76%) |
Jan 13, 2014 | 24.02 | 24.10 | 23.64 | 23.71 | 4,673,354 | -0.32(-1.32%) |
Jan 10, 2014 | 23.76 | 24.09 | 23.66 | 24.03 | 4,462,003 | +0.29(+1.22%) |
Jan 09, 2014 | 23.87 | 23.95 | 23.58 | 23.74 | 4,937,918 | -0.23(-0.98%) |
Jan 08, 2014 | 23.81 | 24.14 | 23.71 | 23.98 | 7,316,212 | +0.12(+0.49%) |
Jan 07, 2014 | 23.70 | 24.00 | 23.69 | 23.86 | 4,709,907 | +0.16(+0.67%) |
Jan 06, 2014 | 23.64 | 23.76 | 23.51 | 23.70 | 4,491,934 | -0.04(-0.17%) |
Jan 03, 2014 | 23.84 | 23.89 | 23.58 | 23.74 | 3,817,629 | -0.07(-0.29%) |
Jan 02, 2014 | 24.13 | 24.16 | 23.73 | 23.81 | 5,171,084 | -0.41(-1.68%) |
Dec 31, 2013 | 23.98 | 24.22 | 24.22 | 24.22 | 3,962,955 | +0.26(+1.07%) |
Dec 30, 2013 | 24.03 | 24.11 | 23.91 | 23.96 | 3,040,821 | -0.08(-0.32%) |
Dec 27, 2013 | 24.06 | 24.23 | 23.90 | 24.04 | 3,510,980 | -0.06(-0.26%) |
Dec 26, 2013 | 24.05 | 24.11 | 23.95 | 24.10 | 1,984,582 | +0.08(+0.32%) |
Dec 24, 2013 | 23.96 | 24.07 | 23.92 | 24.02 | 1,686,922 | +0.11(+0.46%) |
Dec 23, 2013 | 23.81 | 24.02 | 23.63 | 23.91 | 5,907,765 | +0.37(+1.56%) |
Dec 20, 2013 | 23.64 | 23.82 | 23.54 | 23.55 | 5,800,406 | -0.08(-0.35%) |
Dec 19, 2013 | 23.51 | 23.80 | 23.50 | 23.63 | 4,655,949 | +0.04(+0.18%) |
Dec 18, 2013 | 23.10 | 23.64 | 23.07 | 23.59 | 6,938,935 | +0.44(+1.91%) |
Dec 17, 2013 | 23.42 | 23.49 | 23.13 | 23.15 | 5,450,827 | -0.37(-1.56%) |
Dec 16, 2013 | 23.53 | 23.64 | 23.43 | 23.51 | 4,985,623 | +0.18(+0.77%) |
Dec 13, 2013 | 23.36 | 23.48 | 23.15 | 23.33 | 4,620,447 | -0.05(-0.21%) |
Dec 12, 2013 | 23.06 | 23.48 | 22.89 | 23.38 | 5,749,099 | +0.20(+0.86%) |
Dec 11, 2013 | 23.52 | 23.66 | 23.15 | 23.18 | 5,373,228 | -0.34(-1.44%) |
Dec 10, 2013 | 23.35 | 23.71 | 23.33 | 23.52 | 4,304,344 | +0.25(+1.07%) |
Dec 09, 2013 | 23.24 | 23.37 | 22.97 | 23.27 | 6,690,817 | +0.08(+0.36%) |
Dec 06, 2013 | 23.66 | 23.68 | 23.08 | 23.19 | 9,869,924 | -0.37(-1.58%) |
Dec 05, 2013 | 23.93 | 23.96 | 23.56 | 23.56 | 8,308,416 | -0.45(-1.87%) |
Dec 04, 2013 | 24.33 | 24.34 | 23.59 | 24.01 | 9,113,151 | -0.39(-1.59%) |
Dec 03, 2013 | 23.98 | 24.51 | 23.95 | 24.40 | 7,920,075 | +0.44(+1.82%) |
Dec 02, 2013 | 23.80 | 24.21 | 23.78 | 23.96 | 4,816,011 | +0.00(+0.00%) |
Nov 29, 2013 | 23.76 | 24.23 | 23.70 | 23.96 | 3,620,648 | +0.25(+1.05%) |
Nov 27, 2013 | 23.71 | 23.90 | 23.57 | 23.71 | 5,498,616 | -0.23(-0.95%) |
Nov 26, 2013 | 24.25 | 24.25 | 23.81 | 23.94 | 7,720,264 | -0.33(-1.36%) |
Nov 25, 2013 | 24.59 | 24.65 | 24.22 | 24.27 | 6,133,197 | -0.48(-1.94%) |
Nov 22, 2013 | 24.80 | 24.82 | 24.48 | 24.75 | 5,764,623 | -0.05(-0.22%) |
Nov 21, 2013 | 24.80 | 24.98 | 24.66 | 24.81 | 5,237,758 | -0.10(-0.39%) |
Nov 20, 2013 | 24.65 | 24.91 | 24.62 | 24.90 | 6,905,897 | +0.41(+1.66%) |
Nov 19, 2013 | 24.37 | 24.59 | 24.30 | 24.50 | 5,901,748 | +0.04(+0.17%) |
Nov 18, 2013 | 24.70 | 24.74 | 24.39 | 24.46 | 4,432,657 | -0.13(-0.53%) |
Nov 15, 2013 | 24.57 | 24.65 | 24.39 | 24.59 | 3,403,616 | +0.08(+0.31%) |
Nov 14, 2013 | 24.31 | 24.53 | 24.08 | 24.51 | 4,998,299 | +0.58(+2.44%) |
Nov 12, 2013 | 24.00 | 24.17 | 23.91 | 23.93 | 4,905,515 | -0.23(-0.97%) |
Nov 11, 2013 | 24.23 | 24.35 | 24.01 | 24.16 | 5,038,904 | -0.05(-0.20%) |
Nov 08, 2013 | 23.63 | 24.25 | 23.62 | 24.21 | 6,640,866 | +0.51(+2.15%) |
Nov 07, 2013 | 24.16 | 24.20 | 23.57 | 23.70 | 9,626,757 | -0.49(-2.05%) |
Nov 06, 2013 | 24.28 | 24.41 | 24.04 | 24.20 | 9,618,822 | +0.09(+0.37%) |
Nov 05, 2013 | 24.12 | 24.21 | 23.81 | 24.11 | 7,646,497 | -0.07(-0.28%) |
Nov 04, 2013 | 24.38 | 24.40 | 24.02 | 24.17 | 6,927,446 | -0.03(-0.11%) |