Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.21 | 25.91 | 25.05 | 25.65 | 471,453 | +0.01(+0.04%) |
Jan 30, 2014 | 25.36 | 25.75 | 25.15 | 25.64 | 544,031 | +0.60(+2.40%) |
Jan 29, 2014 | 25.43 | 25.74 | 25.04 | 25.04 | 388,667 | -0.55(-2.15%) |
Jan 28, 2014 | 25.05 | 25.71 | 24.97 | 25.59 | 1,063,428 | +0.43(+1.71%) |
Jan 27, 2014 | 25.32 | 25.71 | 24.75 | 25.16 | 782,275 | -0.24(-0.94%) |
Jan 24, 2014 | 25.66 | 25.71 | 25.25 | 25.40 | 1,020,771 | -0.42(-1.63%) |
Jan 23, 2014 | 26.11 | 26.16 | 25.71 | 25.82 | 601,108 | -0.39(-1.49%) |
Jan 22, 2014 | 26.43 | 26.52 | 25.95 | 26.21 | 953,228 | -0.24(-0.91%) |
Jan 21, 2014 | 26.79 | 26.88 | 26.39 | 26.45 | 457,744 | -0.25(-0.94%) |
Jan 17, 2014 | 26.94 | 26.70 | 26.70 | 26.70 | 465,100 | -0.25(-0.93%) |
Jan 16, 2014 | 27.33 | 27.40 | 26.88 | 26.95 | 585,691 | -0.52(-1.89%) |
Jan 15, 2014 | 27.64 | 27.81 | 27.21 | 27.47 | 631,758 | -0.17(-0.62%) |
Jan 14, 2014 | 27.55 | 27.77 | 27.19 | 27.64 | 1,000,849 | +0.25(+0.91%) |
Jan 13, 2014 | 28.37 | 28.46 | 27.22 | 27.39 | 1,592,180 | +0.39(+1.44%) |
Jan 10, 2014 | 27.72 | 27.85 | 26.93 | 27.00 | 843,087 | -0.57(-2.07%) |
Jan 09, 2014 | 27.82 | 28.00 | 27.24 | 27.57 | 649,966 | -0.22(-0.79%) |
Jan 08, 2014 | 28.21 | 28.36 | 27.59 | 27.79 | 801,685 | -0.51(-1.80%) |
Jan 07, 2014 | 28.60 | 28.82 | 28.26 | 28.30 | 716,210 | -0.13(-0.46%) |
Jan 06, 2014 | 28.64 | 28.86 | 28.38 | 28.43 | 774,326 | -0.16(-0.56%) |
Jan 03, 2014 | 28.22 | 28.78 | 28.08 | 28.59 | 1,082,448 | +0.44(+1.56%) |
Jan 02, 2014 | 28.13 | 28.55 | 28.01 | 28.15 | 615,613 | -0.02(-0.07%) |
Dec 31, 2013 | 28.19 | 28.17 | 28.17 | 28.17 | 428,500 | +0.02(+0.07%) |
Dec 30, 2013 | 28.35 | 28.46 | 28.06 | 28.15 | 598,284 | -0.15(-0.53%) |
Dec 27, 2013 | 28.44 | 28.50 | 28.03 | 28.30 | 442,396 | -0.01(-0.04%) |
Dec 26, 2013 | 27.47 | 28.52 | 27.47 | 28.31 | 580,027 | +0.18(+0.64%) |
Dec 24, 2013 | 27.93 | 28.17 | 27.89 | 28.13 | 296,632 | +0.26(+0.93%) |
Dec 23, 2013 | 27.80 | 28.21 | 27.65 | 27.87 | 808,231 | +0.10(+0.36%) |
Dec 20, 2013 | 27.99 | 28.23 | 26.65 | 27.77 | 3,055,301 | +1.63(+6.24%) |
Dec 19, 2013 | 26.54 | 26.59 | 26.05 | 26.14 | 1,059,503 | -0.15(-0.57%) |
Dec 18, 2013 | 25.90 | 26.30 | 25.41 | 26.29 | 1,392,345 | +0.40(+1.54%) |
Dec 17, 2013 | 26.50 | 26.66 | 25.67 | 25.89 | 1,573,299 | +0.48(+1.89%) |
Dec 16, 2013 | 25.24 | 25.71 | 25.01 | 25.41 | 485,248 | +0.40(+1.60%) |
Dec 13, 2013 | 24.93 | 25.25 | 24.63 | 25.01 | 375,676 | +0.16(+0.64%) |
Dec 12, 2013 | 25.07 | 25.28 | 24.78 | 24.85 | 340,172 | -0.15(-0.60%) |
Dec 11, 2013 | 25.25 | 25.43 | 24.91 | 25.00 | 440,302 | -0.29(-1.15%) |
Dec 10, 2013 | 25.68 | 25.78 | 25.25 | 25.29 | 415,254 | -0.41(-1.60%) |
Dec 09, 2013 | 25.63 | 25.91 | 25.52 | 25.70 | 330,610 | +0.17(+0.67%) |
Dec 06, 2013 | 25.81 | 26.13 | 25.49 | 25.53 | 0 | -0.10(-0.39%) |
Dec 05, 2013 | 25.65 | 25.95 | 25.59 | 25.63 | 0 | -0.09(-0.35%) |
Dec 04, 2013 | 25.87 | 26.12 | 25.39 | 25.72 | 0 | -0.21(-0.81%) |
Dec 03, 2013 | 25.92 | 26.24 | 25.80 | 25.93 | 0 | -0.10(-0.38%) |
Dec 02, 2013 | 26.31 | 26.57 | 26.01 | 26.03 | 489,891 | -0.38(-1.44%) |
Nov 29, 2013 | 26.77 | 26.81 | 26.38 | 26.41 | 0 | -0.17(-0.64%) |
Nov 27, 2013 | 26.56 | 26.65 | 26.23 | 26.58 | 0 | +0.08(+0.30%) |
Nov 26, 2013 | 26.73 | 26.93 | 26.40 | 26.50 | 0 | -0.18(-0.67%) |
Nov 25, 2013 | 26.90 | 27.31 | 26.60 | 26.68 | 1,244,194 | +0.38(+1.44%) |
Nov 22, 2013 | 26.32 | 27.00 | 26.12 | 26.30 | 0 | +0.49(+1.90%) |
Nov 21, 2013 | 25.94 | 26.22 | 25.80 | 25.81 | 472,581 | -0.10(-0.39%) |
Nov 20, 2013 | 26.06 | 26.14 | 25.76 | 25.91 | 0 | -0.17(-0.65%) |
Nov 19, 2013 | 26.18 | 26.62 | 25.94 | 26.08 | 531,508 | -0.11(-0.42%) |
Nov 18, 2013 | 26.49 | 26.50 | 26.10 | 26.19 | 631,760 | -0.13(-0.49%) |
Nov 15, 2013 | 26.46 | 26.67 | 25.91 | 26.32 | 0 | -0.01(-0.04%) |
Nov 14, 2013 | 26.01 | 26.66 | 25.85 | 26.33 | 1,669,677 | +0.83(+3.25%) |
Nov 13, 2013 | 24.72 | 25.61 | 24.51 | 25.50 | 1,027,129 | +0.65(+2.62%) |
Nov 12, 2013 | 24.74 | 24.97 | 24.69 | 24.85 | 0 | +0.09(+0.36%) |
Nov 11, 2013 | 24.62 | 24.92 | 24.47 | 24.76 | 0 | +0.16(+0.65%) |
Nov 08, 2013 | 24.38 | 24.73 | 24.38 | 24.60 | 0 | +0.18(+0.74%) |
Nov 07, 2013 | 24.87 | 25.03 | 24.39 | 24.42 | 708,219 | -0.27(-1.09%) |
Nov 06, 2013 | 25.12 | 25.23 | 24.42 | 24.69 | 750,974 | -0.22(-0.89%) |
Nov 05, 2013 | 25.15 | 25.20 | 24.54 | 24.91 | 826,807 | -0.16(-0.64%) |
Nov 04, 2013 | 25.33 | 25.47 | 25.00 | 25.07 | 603,743 | -0.13(-0.52%) |