Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.68 | 22.91 | 22.50 | 22.68 | 17,066,508 | -0.36(-1.57%) |
Jan 30, 2014 | 23.14 | 23.34 | 22.91 | 23.04 | 16,996,656 | +0.03(+0.13%) |
Jan 29, 2014 | 22.54 | 23.26 | 22.51 | 23.01 | 24,560,664 | -0.11(-0.47%) |
Jan 28, 2014 | 22.86 | 23.26 | 22.75 | 23.11 | 20,584,938 | +0.12(+0.53%) |
Jan 27, 2014 | 23.34 | 23.51 | 22.58 | 22.99 | 21,746,634 | -0.37(-1.58%) |
Jan 24, 2014 | 24.03 | 24.07 | 23.08 | 23.36 | 30,801,714 | -0.79(-3.27%) |
Jan 23, 2014 | 24.74 | 24.76 | 23.88 | 24.15 | 21,228,048 | -0.62(-2.51%) |
Jan 22, 2014 | 25.09 | 25.29 | 24.76 | 24.77 | 15,873,080 | -0.26(-1.04%) |
Jan 21, 2014 | 25.48 | 25.69 | 24.93 | 25.03 | 24,119,250 | -0.59(-2.31%) |
Jan 17, 2014 | 25.19 | 25.62 | 25.62 | 25.62 | 41,743,400 | +1.07(+4.38%) |
Jan 16, 2014 | 24.57 | 24.60 | 24.19 | 24.55 | 28,331,270 | -0.17(-0.68%) |
Jan 15, 2014 | 23.86 | 24.73 | 24.12 | 24.72 | 22,564,090 | +0.86(+3.60%) |
Jan 14, 2014 | 23.60 | 23.95 | 23.47 | 23.86 | 17,529,612 | +0.18(+0.75%) |
Jan 13, 2014 | 24.01 | 24.18 | 23.59 | 23.68 | 12,409,803 | -0.33(-1.37%) |
Jan 10, 2014 | 24.23 | 24.26 | 23.86 | 24.01 | 13,780,196 | -0.19(-0.79%) |
Jan 09, 2014 | 24.29 | 24.35 | 24.06 | 24.20 | 9,478,317 | -0.01(-0.03%) |
Jan 08, 2014 | 24.21 | 24.42 | 24.07 | 24.21 | 11,539,328 | +0.03(+0.13%) |
Jan 07, 2014 | 24.39 | 24.46 | 24.10 | 24.18 | 11,908,575 | -0.08(-0.32%) |
Jan 06, 2014 | 24.36 | 24.49 | 24.15 | 24.26 | 11,684,877 | +0.08(+0.35%) |
Jan 03, 2014 | 23.91 | 24.32 | 23.88 | 24.17 | 10,182,136 | +0.37(+1.55%) |
Jan 02, 2014 | 24.03 | 24.13 | 23.77 | 23.80 | 12,604,679 | -0.25(-1.05%) |
Dec 31, 2013 | 23.70 | 24.06 | 24.06 | 24.06 | 11,024,240 | +0.39(+1.65%) |
Dec 30, 2013 | 23.83 | 23.97 | 23.58 | 23.67 | 8,082,319 | -0.16(-0.68%) |
Dec 27, 2013 | 23.87 | 23.95 | 23.74 | 23.83 | 5,365,881 | -0.03(-0.13%) |
Dec 26, 2013 | 23.80 | 23.97 | 23.74 | 23.86 | 7,050,368 | +0.07(+0.29%) |
Dec 24, 2013 | 23.85 | 23.91 | 23.57 | 23.79 | 5,925,496 | -0.08(-0.32%) |
Dec 23, 2013 | 23.90 | 23.97 | 23.78 | 23.87 | 9,303,814 | +0.14(+0.58%) |
Dec 20, 2013 | 23.79 | 23.93 | 23.64 | 23.73 | 19,452,428 | +0.05(+0.23%) |
Dec 19, 2013 | 24.16 | 24.20 | 23.64 | 23.67 | 27,125,540 | -0.58(-2.40%) |
Dec 18, 2013 | 23.54 | 24.28 | 23.35 | 24.26 | 23,909,256 | +0.84(+3.60%) |
Dec 17, 2013 | 23.75 | 23.80 | 23.30 | 23.41 | 13,046,748 | -0.31(-1.29%) |
Dec 16, 2013 | 23.98 | 24.11 | 23.67 | 23.72 | 11,187,372 | -0.13(-0.55%) |
Dec 13, 2013 | 23.45 | 23.91 | 23.42 | 23.85 | 16,092,860 | +0.47(+2.00%) |
Dec 12, 2013 | 23.13 | 23.51 | 23.13 | 23.38 | 13,089,124 | +0.28(+1.19%) |
Dec 11, 2013 | 23.59 | 23.62 | 23.04 | 23.11 | 13,158,502 | -0.50(-2.11%) |
Dec 10, 2013 | 23.40 | 23.82 | 23.30 | 23.60 | 17,161,740 | +0.29(+1.25%) |
Dec 09, 2013 | 23.55 | 23.58 | 23.24 | 23.31 | 11,062,749 | -0.05(-0.23%) |
Dec 06, 2013 | 23.60 | 23.63 | 23.25 | 23.37 | 16,636,330 | +0.19(+0.83%) |
Dec 05, 2013 | 23.58 | 23.66 | 23.11 | 23.18 | 18,779,660 | -0.71(-2.96%) |
Dec 04, 2013 | 23.59 | 24.01 | 23.54 | 23.88 | 10,380,521 | +0.12(+0.52%) |
Dec 03, 2013 | 23.99 | 24.11 | 23.61 | 23.76 | 14,664,170 | -0.35(-1.46%) |
Dec 02, 2013 | 24.18 | 24.43 | 24.00 | 24.11 | 12,978,728 | +0.10(+0.42%) |
Nov 29, 2013 | 24.17 | 24.22 | 24.00 | 24.01 | 7,099,026 | -0.08(-0.35%) |
Nov 27, 2013 | 24.09 | 24.18 | 23.97 | 24.10 | 6,669,528 | +0.02(+0.06%) |
Nov 26, 2013 | 24.20 | 24.37 | 24.08 | 24.08 | 11,958,050 | -0.12(-0.48%) |
Nov 25, 2013 | 24.07 | 24.39 | 24.04 | 24.20 | 17,027,378 | +0.15(+0.64%) |
Nov 22, 2013 | 23.72 | 24.05 | 23.60 | 24.04 | 13,773,908 | +0.35(+1.46%) |
Nov 21, 2013 | 23.40 | 23.80 | 23.34 | 23.70 | 13,677,150 | +0.48(+2.05%) |
Nov 20, 2013 | 23.38 | 23.57 | 23.18 | 23.22 | 15,029,017 | -0.05(-0.23%) |
Nov 19, 2013 | 23.29 | 23.59 | 23.16 | 23.27 | 13,065,954 | +0.01(+0.03%) |
Nov 18, 2013 | 23.35 | 23.61 | 23.18 | 23.27 | 14,811,803 | +0.02(+0.10%) |
Nov 15, 2013 | 23.21 | 23.41 | 23.19 | 23.24 | 13,795,374 | -0.03(-0.13%) |
Nov 14, 2013 | 23.01 | 23.30 | 22.95 | 23.27 | 13,289,508 | +0.22(+0.96%) |
Nov 13, 2013 | 22.58 | 23.06 | 22.55 | 23.05 | 12,276,315 | +0.22(+0.97%) |
Nov 12, 2013 | 22.99 | 23.19 | 22.60 | 22.83 | 18,837,250 | -0.25(-1.10%) |
Nov 11, 2013 | 22.55 | 23.09 | 22.45 | 23.08 | 18,181,484 | +0.50(+2.21%) |
Nov 08, 2013 | 22.09 | 22.70 | 22.07 | 22.58 | 21,808,890 | +0.55(+2.51%) |
Nov 07, 2013 | 22.41 | 22.48 | 22.01 | 22.03 | 18,604,518 | -0.31(-1.41%) |
Nov 06, 2013 | 22.35 | 22.42 | 22.20 | 22.35 | 11,694,909 | +0.11(+0.48%) |
Nov 05, 2013 | 22.29 | 22.37 | 22.22 | 22.24 | 14,407,487 | -0.27(-1.19%) |
Nov 04, 2013 | 22.42 | 22.52 | 22.31 | 22.51 | 15,933,350 | +0.11(+0.48%) |