Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.29 | 26.05 | 25.19 | 25.59 | 7,619,583 | -0.66(-2.52%) |
Jan 30, 2014 | 26.08 | 26.39 | 25.75 | 26.25 | 4,644,556 | +0.42(+1.61%) |
Jan 29, 2014 | 25.68 | 26.18 | 25.54 | 25.84 | 3,879,949 | -0.12(-0.46%) |
Jan 28, 2014 | 25.86 | 26.11 | 25.61 | 25.96 | 2,874,645 | +0.11(+0.44%) |
Jan 27, 2014 | 25.62 | 26.16 | 25.43 | 25.84 | 4,575,570 | +0.14(+0.55%) |
Jan 24, 2014 | 26.48 | 26.48 | 25.69 | 25.70 | 5,386,318 | -0.92(-3.45%) |
Jan 23, 2014 | 26.67 | 26.88 | 26.60 | 26.62 | 3,762,076 | -0.33(-1.24%) |
Jan 22, 2014 | 27.14 | 27.24 | 26.92 | 26.95 | 2,407,050 | -0.17(-0.62%) |
Jan 21, 2014 | 27.34 | 27.42 | 26.95 | 27.12 | 2,637,128 | -0.08(-0.30%) |
Jan 17, 2014 | 27.04 | 27.20 | 27.20 | 27.20 | 3,714,311 | +0.13(+0.47%) |
Jan 16, 2014 | 26.96 | 27.08 | 26.83 | 27.08 | 2,474,358 | +0.16(+0.61%) |
Jan 15, 2014 | 26.79 | 27.11 | 26.79 | 26.91 | 2,994,154 | +0.12(+0.46%) |
Jan 14, 2014 | 26.72 | 26.84 | 26.52 | 26.79 | 3,485,369 | +0.10(+0.38%) |
Jan 13, 2014 | 26.90 | 27.09 | 26.59 | 26.69 | 3,127,853 | -0.36(-1.33%) |
Jan 10, 2014 | 27.02 | 27.05 | 26.73 | 27.05 | 2,700,628 | +0.09(+0.32%) |
Jan 09, 2014 | 27.00 | 27.07 | 26.62 | 26.96 | 2,307,428 | +0.01(+0.05%) |
Jan 08, 2014 | 27.02 | 27.07 | 26.70 | 26.95 | 3,906,431 | -0.07(-0.25%) |
Jan 07, 2014 | 27.03 | 27.13 | 26.87 | 27.02 | 3,470,242 | -0.02(-0.07%) |
Jan 06, 2014 | 27.27 | 27.50 | 26.92 | 27.04 | 7,653,923 | +0.24(+0.90%) |
Jan 03, 2014 | 26.78 | 26.98 | 26.64 | 26.79 | 2,355,517 | +0.05(+0.21%) |
Jan 02, 2014 | 26.93 | 26.96 | 26.61 | 26.74 | 2,356,502 | -0.30(-1.12%) |
Dec 31, 2013 | 27.03 | 27.04 | 27.04 | 27.04 | 2,146,440 | +0.15(+0.56%) |
Dec 30, 2013 | 26.72 | 26.96 | 26.72 | 26.89 | 1,531,874 | +0.17(+0.63%) |
Dec 27, 2013 | 26.78 | 26.88 | 26.67 | 26.72 | 2,192,098 | -0.11(-0.43%) |
Dec 26, 2013 | 26.62 | 26.91 | 26.59 | 26.83 | 1,970,525 | +0.27(+1.00%) |
Dec 24, 2013 | 26.54 | 26.64 | 26.34 | 26.57 | 821,067 | +0.14(+0.54%) |
Dec 23, 2013 | 26.36 | 26.61 | 26.32 | 26.43 | 2,470,719 | +0.10(+0.36%) |
Dec 20, 2013 | 26.20 | 26.43 | 26.09 | 26.33 | 3,730,777 | +0.15(+0.58%) |
Dec 19, 2013 | 26.26 | 26.38 | 26.04 | 26.18 | 2,176,627 | -0.20(-0.76%) |
Dec 18, 2013 | 26.00 | 26.39 | 25.62 | 26.38 | 5,683,290 | +0.36(+1.37%) |
Dec 17, 2013 | 25.76 | 26.11 | 25.68 | 26.03 | 3,377,162 | +0.24(+0.94%) |
Dec 16, 2013 | 25.61 | 25.91 | 25.40 | 25.78 | 3,102,133 | +0.52(+2.05%) |
Dec 13, 2013 | 25.36 | 25.45 | 25.26 | 25.27 | 2,306,538 | +0.05(+0.21%) |
Dec 12, 2013 | 25.19 | 25.54 | 25.16 | 25.21 | 3,265,267 | -0.03(-0.11%) |
Dec 11, 2013 | 25.64 | 25.79 | 25.20 | 25.24 | 2,534,932 | -0.45(-1.75%) |
Dec 10, 2013 | 25.55 | 25.76 | 25.48 | 25.69 | 1,903,804 | +0.10(+0.40%) |
Dec 09, 2013 | 25.74 | 25.81 | 25.52 | 25.58 | 1,618,227 | -0.04(-0.14%) |
Dec 06, 2013 | 25.55 | 25.65 | 25.20 | 25.62 | 0 | +0.61(+2.43%) |
Dec 05, 2013 | 25.00 | 25.19 | 24.91 | 25.01 | 2,397,920 | +0.03(+0.13%) |
Dec 04, 2013 | 25.08 | 25.36 | 24.75 | 24.98 | 3,518,949 | -0.35(-1.37%) |
Dec 03, 2013 | 25.58 | 25.70 | 25.10 | 25.33 | 4,443,533 | -0.37(-1.45%) |
Dec 02, 2013 | 25.73 | 25.85 | 25.65 | 25.70 | 2,012,982 | -0.08(-0.31%) |
Nov 29, 2013 | 25.84 | 25.91 | 25.72 | 25.78 | 0 | +0.01(+0.05%) |
Nov 27, 2013 | 25.66 | 25.80 | 25.58 | 25.77 | 0 | +0.15(+0.58%) |
Nov 26, 2013 | 25.61 | 25.71 | 25.54 | 25.62 | 2,426,641 | +0.10(+0.39%) |
Nov 25, 2013 | 25.49 | 25.61 | 25.40 | 25.52 | 2,738,487 | +0.04(+0.16%) |
Nov 22, 2013 | 25.39 | 25.49 | 25.28 | 25.48 | 0 | +0.15(+0.59%) |
Nov 21, 2013 | 24.98 | 25.37 | 24.83 | 25.33 | 2,513,631 | +0.48(+1.93%) |
Nov 20, 2013 | 25.13 | 25.13 | 24.76 | 24.85 | 2,190,663 | -0.14(-0.57%) |
Nov 19, 2013 | 25.22 | 25.42 | 24.97 | 25.00 | 3,261,635 | -0.37(-1.45%) |
Nov 18, 2013 | 25.66 | 25.80 | 25.33 | 25.36 | 2,768,986 | -0.28(-1.09%) |
Nov 15, 2013 | 25.66 | 25.74 | 25.57 | 25.64 | 0 | +0.00(+0.00%) |
Nov 14, 2013 | 25.55 | 25.66 | 25.40 | 25.64 | 1,965,831 | +0.18(+0.72%) |
Nov 13, 2013 | 25.21 | 25.46 | 25.21 | 25.46 | 0 | -0.01(-0.04%) |
Nov 12, 2013 | 25.56 | 25.75 | 25.29 | 25.47 | 3,761,457 | -0.09(-0.33%) |
Nov 11, 2013 | 25.49 | 25.59 | 25.39 | 25.55 | 0 | +0.07(+0.28%) |
Nov 08, 2013 | 25.11 | 25.48 | 25.06 | 25.48 | 0 | +0.36(+1.43%) |
Nov 07, 2013 | 25.54 | 25.62 | 25.07 | 25.12 | 2,707,735 | -0.38(-1.49%) |
Nov 06, 2013 | 25.87 | 25.87 | 25.44 | 25.50 | 2,127,362 | -0.16(-0.63%) |
Nov 05, 2013 | 25.16 | 25.93 | 25.06 | 25.66 | 5,510,904 | +0.30(+1.20%) |
Nov 04, 2013 | 25.29 | 25.37 | 25.15 | 25.36 | 2,894,993 | +0.16(+0.62%) |