Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 23.74 | 24.83 | 23.65 | 24.45 | 12,291,418 | +0.42(+1.76%) |
Jan 30, 2014 | 24.38 | 24.55 | 23.84 | 24.03 | 5,558,827 | -0.02(-0.08%) |
Jan 29, 2014 | 23.84 | 24.24 | 23.69 | 24.05 | 6,967,656 | -0.11(-0.45%) |
Jan 28, 2014 | 23.66 | 24.21 | 23.54 | 24.16 | 8,486,425 | +0.89(+3.81%) |
Jan 27, 2014 | 23.48 | 23.83 | 22.89 | 23.27 | 7,085,523 | -0.10(-0.42%) |
Jan 24, 2014 | 23.96 | 24.00 | 23.32 | 23.37 | 5,615,081 | -0.82(-3.38%) |
Jan 23, 2014 | 23.98 | 24.19 | 23.86 | 24.19 | 4,444,557 | +0.12(+0.49%) |
Jan 22, 2014 | 23.71 | 24.16 | 23.63 | 24.07 | 3,286,554 | +0.37(+1.58%) |
Jan 21, 2014 | 23.84 | 23.91 | 23.49 | 23.70 | 2,762,613 | -0.04(-0.17%) |
Jan 17, 2014 | 24.03 | 23.74 | 23.74 | 23.74 | 2,567,963 | -0.33(-1.35%) |
Jan 16, 2014 | 23.81 | 24.09 | 23.63 | 24.06 | 4,718,089 | +0.11(+0.45%) |
Jan 15, 2014 | 24.01 | 24.04 | 23.83 | 23.95 | 3,227,440 | -0.06(-0.25%) |
Jan 14, 2014 | 23.89 | 24.06 | 23.71 | 24.01 | 1,815,453 | +0.20(+0.83%) |
Jan 13, 2014 | 24.28 | 24.31 | 23.74 | 23.81 | 5,657,463 | -0.58(-2.38%) |
Jan 10, 2014 | 24.34 | 24.59 | 24.26 | 24.40 | 8,310,530 | +0.34(+1.43%) |
Jan 09, 2014 | 24.18 | 24.24 | 23.81 | 24.05 | 2,509,776 | -0.04(-0.16%) |
Jan 08, 2014 | 23.78 | 24.22 | 23.69 | 24.09 | 3,152,350 | +0.27(+1.14%) |
Jan 07, 2014 | 23.95 | 24.12 | 23.77 | 23.82 | 3,589,799 | -0.03(-0.14%) |
Jan 06, 2014 | 24.25 | 24.34 | 23.82 | 23.85 | 3,318,393 | -0.38(-1.59%) |
Jan 03, 2014 | 24.34 | 24.51 | 24.21 | 24.24 | 3,327,783 | +0.00(+0.00%) |
Jan 02, 2014 | 24.35 | 24.42 | 24.05 | 24.24 | 4,735,232 | -0.22(-0.89%) |
Dec 31, 2013 | 24.39 | 24.45 | 24.45 | 24.45 | 2,815,605 | +0.14(+0.57%) |
Dec 30, 2013 | 24.32 | 24.39 | 24.11 | 24.32 | 2,010,524 | +0.07(+0.28%) |
Dec 27, 2013 | 24.18 | 24.33 | 24.08 | 24.25 | 1,469,929 | +0.13(+0.53%) |
Dec 26, 2013 | 24.10 | 24.34 | 24.07 | 24.12 | 2,006,886 | +0.07(+0.29%) |
Dec 24, 2013 | 23.95 | 24.30 | 23.75 | 24.05 | 4,552,409 | +0.10(+0.41%) |
Dec 23, 2013 | 23.40 | 23.99 | 23.37 | 23.95 | 4,824,159 | +0.70(+3.02%) |
Dec 20, 2013 | 22.90 | 23.29 | 22.88 | 23.25 | 3,868,170 | +0.40(+1.75%) |
Dec 19, 2013 | 22.75 | 23.06 | 22.75 | 22.85 | 3,939,291 | -0.20(-0.85%) |
Dec 18, 2013 | 22.80 | 23.22 | 22.31 | 23.05 | 13,633,373 | +0.82(+3.68%) |
Dec 17, 2013 | 22.26 | 22.28 | 21.92 | 22.23 | 2,974,792 | +0.00(+0.00%) |
Dec 16, 2013 | 22.13 | 22.43 | 22.13 | 22.23 | 1,509,758 | +0.13(+0.58%) |
Dec 13, 2013 | 22.16 | 22.28 | 22.03 | 22.10 | 1,156,673 | +0.04(+0.18%) |
Dec 12, 2013 | 22.06 | 22.20 | 21.96 | 22.06 | 1,811,108 | +0.02(+0.09%) |
Dec 11, 2013 | 22.33 | 22.41 | 21.98 | 22.04 | 2,985,290 | -0.40(-1.80%) |
Dec 10, 2013 | 22.56 | 23.00 | 22.43 | 22.45 | 3,702,429 | -0.07(-0.31%) |
Dec 09, 2013 | 22.43 | 22.72 | 22.33 | 22.52 | 3,747,360 | +0.25(+1.11%) |
Dec 06, 2013 | 22.30 | 22.53 | 22.16 | 22.27 | 3,074,910 | +0.35(+1.62%) |
Dec 05, 2013 | 21.94 | 22.12 | 21.90 | 21.92 | 4,384,791 | -0.15(-0.67%) |
Dec 04, 2013 | 21.90 | 22.37 | 21.86 | 22.06 | 5,528,956 | -0.13(-0.58%) |
Dec 03, 2013 | 22.23 | 22.41 | 22.05 | 22.19 | 2,291,060 | -0.16(-0.71%) |
Dec 02, 2013 | 22.79 | 22.81 | 22.32 | 22.35 | 3,685,655 | -0.44(-1.94%) |
Nov 29, 2013 | 23.29 | 23.29 | 22.72 | 22.79 | 1,611,652 | -0.15(-0.64%) |
Nov 27, 2013 | 22.87 | 23.24 | 22.87 | 22.94 | 4,670,666 | -0.04(-0.17%) |
Nov 26, 2013 | 22.33 | 23.04 | 22.33 | 22.98 | 9,966,341 | +0.74(+3.32%) |
Nov 25, 2013 | 22.36 | 22.39 | 21.98 | 22.24 | 3,956,338 | -0.06(-0.27%) |
Nov 22, 2013 | 22.53 | 22.62 | 22.25 | 22.30 | 2,902,133 | -0.26(-1.14%) |
Nov 21, 2013 | 22.21 | 22.62 | 21.94 | 22.56 | 3,459,803 | +0.43(+1.96%) |
Nov 20, 2013 | 22.23 | 22.63 | 22.01 | 22.12 | 9,370,322 | -0.10(-0.44%) |
Nov 19, 2013 | 22.26 | 22.42 | 22.08 | 22.22 | 2,469,431 | -0.03(-0.13%) |
Nov 18, 2013 | 22.31 | 22.65 | 22.15 | 22.25 | 3,614,082 | -0.11(-0.48%) |
Nov 15, 2013 | 22.26 | 22.56 | 22.26 | 22.36 | 6,647,451 | +0.04(+0.18%) |
Nov 14, 2013 | 21.92 | 22.45 | 21.76 | 22.32 | 8,998,831 | +0.82(+3.80%) |
Nov 12, 2013 | 21.30 | 21.61 | 21.21 | 21.50 | 7,842,042 | +0.18(+0.83%) |
Nov 11, 2013 | 21.43 | 21.45 | 21.17 | 21.32 | 4,510,950 | -0.10(-0.46%) |
Nov 08, 2013 | 21.37 | 21.59 | 21.16 | 21.42 | 7,866,669 | -0.33(-1.54%) |
Nov 07, 2013 | 22.31 | 22.57 | 21.74 | 21.76 | 7,088,686 | -0.26(-1.16%) |
Nov 06, 2013 | 22.02 | 22.15 | 21.80 | 22.01 | 4,538,942 | +0.14(+0.65%) |
Nov 05, 2013 | 22.07 | 22.16 | 21.71 | 21.87 | 7,301,660 | -0.36(-1.64%) |
Nov 04, 2013 | 22.00 | 22.45 | 22.00 | 22.24 | 3,799,926 | +0.26(+1.19%) |