Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.27 | 25.50 | 25.13 | 25.36 | 568,459 | -0.14(-0.54%) |
Jan 30, 2014 | 25.51 | 25.58 | 25.38 | 25.50 | 561,041 | +0.10(+0.40%) |
Jan 29, 2014 | 25.51 | 25.54 | 25.32 | 25.40 | 576,249 | -0.27(-1.04%) |
Jan 28, 2014 | 25.58 | 25.69 | 25.55 | 25.66 | 510,305 | +0.15(+0.60%) |
Jan 27, 2014 | 25.61 | 25.67 | 25.43 | 25.51 | 945,815 | -0.07(-0.29%) |
Jan 24, 2014 | 25.94 | 26.00 | 25.59 | 25.59 | 852,938 | -0.45(-1.72%) |
Jan 23, 2014 | 26.19 | 26.19 | 25.94 | 26.03 | 667,499 | -0.26(-1.00%) |
Jan 22, 2014 | 26.36 | 26.36 | 26.23 | 26.30 | 308,847 | +0.04(+0.15%) |
Jan 21, 2014 | 26.40 | 26.40 | 26.14 | 26.26 | 1,004,816 | +0.02(+0.08%) |
Jan 17, 2014 | 26.32 | 26.24 | 26.24 | 26.24 | 412,581 | -0.13(-0.49%) |
Jan 16, 2014 | 26.33 | 26.37 | 26.27 | 26.37 | 387,459 | +0.01(+0.03%) |
Jan 15, 2014 | 26.30 | 26.44 | 26.32 | 26.36 | 509,092 | +0.06(+0.22%) |
Jan 14, 2014 | 26.18 | 26.31 | 26.13 | 26.30 | 411,258 | +0.22(+0.86%) |
Jan 13, 2014 | 26.35 | 26.40 | 26.06 | 26.08 | 700,124 | -0.32(-1.21%) |
Jan 10, 2014 | 26.40 | 26.43 | 26.29 | 26.40 | 412,663 | +0.08(+0.30%) |
Jan 09, 2014 | 26.34 | 26.35 | 26.19 | 26.32 | 459,889 | +0.04(+0.17%) |
Jan 08, 2014 | 26.35 | 26.35 | 26.20 | 26.27 | 584,875 | -0.10(-0.36%) |
Jan 07, 2014 | 26.31 | 26.43 | 26.31 | 26.37 | 453,908 | +0.15(+0.55%) |
Jan 06, 2014 | 26.40 | 26.40 | 26.18 | 26.22 | 499,245 | -0.09(-0.36%) |
Jan 03, 2014 | 26.35 | 26.40 | 26.27 | 26.32 | 581,309 | +0.04(+0.14%) |
Jan 02, 2014 | 26.45 | 26.48 | 26.22 | 26.28 | 746,616 | -0.26(-0.98%) |
Dec 31, 2013 | 26.52 | 26.54 | 26.54 | 26.54 | 501,396 | +0.07(+0.27%) |
Dec 30, 2013 | 26.52 | 26.52 | 26.43 | 26.47 | 494,807 | +0.01(+0.03%) |
Dec 27, 2013 | 26.46 | 26.54 | 26.43 | 26.46 | 522,318 | +0.01(+0.03%) |
Dec 26, 2013 | 26.33 | 26.46 | 26.31 | 26.45 | 407,155 | +0.19(+0.72%) |
Dec 24, 2013 | 26.19 | 26.28 | 26.19 | 26.27 | 131,343 | +0.09(+0.33%) |
Dec 23, 2013 | 26.28 | 26.29 | 26.14 | 26.18 | 600,978 | +0.03(+0.11%) |
Dec 20, 2013 | 26.05 | 26.21 | 26.03 | 26.15 | 441,269 | +0.15(+0.57%) |
Dec 19, 2013 | 26.01 | 26.02 | 25.88 | 26.00 | 288,012 | -0.03(-0.10%) |
Dec 18, 2013 | 25.67 | 26.06 | 25.47 | 26.03 | 523,633 | +0.42(+1.65%) |
Dec 17, 2013 | 25.71 | 25.71 | 25.56 | 25.61 | 407,373 | -0.06(-0.25%) |
Dec 16, 2013 | 25.68 | 25.75 | 25.63 | 25.67 | 475,423 | +0.13(+0.51%) |
Dec 13, 2013 | 25.61 | 25.61 | 25.48 | 25.54 | 496,898 | -0.01(-0.06%) |
Dec 12, 2013 | 25.74 | 25.75 | 25.51 | 25.55 | 449,161 | -0.18(-0.71%) |
Dec 11, 2013 | 25.98 | 25.98 | 25.71 | 25.74 | 409,816 | -0.21(-0.82%) |
Dec 10, 2013 | 26.06 | 26.07 | 25.93 | 25.95 | 424,126 | -0.15(-0.57%) |
Dec 09, 2013 | 26.04 | 26.18 | 26.04 | 26.10 | 505,019 | +0.03(+0.10%) |
Dec 06, 2013 | 25.97 | 26.07 | 25.93 | 26.07 | 258,276 | +0.37(+1.43%) |
Dec 05, 2013 | 25.78 | 25.80 | 25.68 | 25.71 | 205,812 | -0.11(-0.42%) |
Dec 04, 2013 | 25.81 | 25.93 | 25.65 | 25.81 | 318,171 | -0.08(-0.31%) |
Dec 03, 2013 | 25.90 | 25.96 | 25.79 | 25.89 | 358,658 | -0.04(-0.14%) |
Dec 02, 2013 | 26.08 | 26.08 | 25.91 | 25.93 | 485,657 | -0.12(-0.47%) |
Nov 29, 2013 | 26.16 | 26.19 | 26.04 | 26.05 | 142,736 | -0.02(-0.08%) |
Nov 27, 2013 | 26.09 | 26.09 | 26.02 | 26.07 | 296,949 | +0.03(+0.11%) |
Nov 26, 2013 | 26.11 | 26.14 | 26.04 | 26.04 | 320,769 | -0.05(-0.19%) |
Nov 25, 2013 | 26.21 | 26.21 | 26.06 | 26.09 | 564,690 | -0.04(-0.16%) |
Nov 22, 2013 | 26.04 | 26.14 | 25.97 | 26.14 | 283,806 | +0.11(+0.41%) |
Nov 21, 2013 | 25.97 | 26.05 | 25.95 | 26.03 | 3,252,904 | +0.15(+0.58%) |
Nov 20, 2013 | 26.01 | 26.04 | 25.81 | 25.88 | 300,378 | -0.08(-0.33%) |
Nov 19, 2013 | 25.97 | 26.06 | 25.93 | 25.96 | 320,295 | -0.04(-0.14%) |
Nov 18, 2013 | 26.11 | 26.12 | 25.96 | 26.00 | 498,694 | -0.05(-0.19%) |
Nov 15, 2013 | 26.04 | 26.05 | 25.92 | 26.05 | 567,815 | +0.07(+0.27%) |
Nov 14, 2013 | 25.83 | 26.01 | 25.83 | 25.98 | 396,901 | +0.32(+1.23%) |
Nov 12, 2013 | 25.66 | 25.70 | 25.60 | 25.66 | 364,800 | -0.04(-0.14%) |
Nov 11, 2013 | 25.71 | 25.73 | 25.66 | 25.70 | 413,587 | +0.00(+0.00%) |
Nov 08, 2013 | 25.48 | 25.70 | 25.40 | 25.70 | 374,628 | +0.23(+0.90%) |
Nov 07, 2013 | 25.78 | 25.79 | 25.45 | 25.47 | 633,062 | -0.29(-1.14%) |
Nov 06, 2013 | 25.65 | 25.76 | 25.60 | 25.76 | 3,099,290 | +0.24(+0.96%) |
Nov 05, 2013 | 25.47 | 25.57 | 25.40 | 25.52 | 401,050 | -0.02(-0.08%) |
Nov 04, 2013 | 25.58 | 25.58 | 25.44 | 25.54 | 678,264 | +0.09(+0.34%) |