Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.81 | 23.17 | 22.80 | 23.05 | 6,296,926 | -0.02(-0.09%) |
Jan 30, 2014 | 22.85 | 23.09 | 22.77 | 23.08 | 3,410,920 | +0.33(+1.46%) |
Jan 29, 2014 | 22.74 | 22.87 | 22.57 | 22.74 | 7,365,852 | -0.03(-0.12%) |
Jan 28, 2014 | 23.02 | 23.05 | 22.70 | 22.77 | 4,281,794 | -0.20(-0.87%) |
Jan 27, 2014 | 22.80 | 23.08 | 22.73 | 22.97 | 7,881,899 | +0.14(+0.61%) |
Jan 24, 2014 | 22.58 | 23.10 | 22.52 | 22.83 | 8,684,033 | +0.19(+0.86%) |
Jan 23, 2014 | 22.33 | 22.74 | 22.21 | 22.64 | 8,230,295 | +0.23(+1.02%) |
Jan 22, 2014 | 22.20 | 22.43 | 22.20 | 22.41 | 4,691,430 | +0.22(+1.00%) |
Jan 21, 2014 | 22.00 | 22.27 | 21.98 | 22.19 | 4,411,224 | +0.21(+0.98%) |
Jan 17, 2014 | 21.99 | 21.98 | 21.98 | 21.98 | 3,128,268 | +0.04(+0.19%) |
Jan 16, 2014 | 21.83 | 21.94 | 21.77 | 21.93 | 3,717,220 | +0.13(+0.60%) |
Jan 15, 2014 | 21.72 | 21.91 | 21.74 | 21.80 | 7,571,427 | +0.08(+0.38%) |
Jan 14, 2014 | 21.82 | 21.89 | 21.61 | 21.72 | 7,517,891 | -0.11(-0.51%) |
Jan 13, 2014 | 22.02 | 22.07 | 21.75 | 21.83 | 8,151,855 | -0.21(-0.97%) |
Jan 10, 2014 | 22.02 | 22.44 | 21.98 | 22.05 | 12,861,555 | +0.11(+0.50%) |
Jan 09, 2014 | 21.87 | 22.07 | 21.84 | 21.93 | 10,266,556 | +0.17(+0.76%) |
Jan 08, 2014 | 21.92 | 21.93 | 21.66 | 21.77 | 5,072,737 | -0.12(-0.54%) |
Jan 07, 2014 | 21.86 | 21.93 | 21.68 | 21.89 | 6,997,045 | +0.02(+0.09%) |
Jan 06, 2014 | 21.79 | 21.89 | 21.75 | 21.87 | 6,725,889 | +0.13(+0.60%) |
Jan 03, 2014 | 21.93 | 21.93 | 21.64 | 21.73 | 5,638,328 | +0.07(+0.32%) |
Jan 02, 2014 | 22.07 | 22.08 | 21.65 | 21.66 | 4,802,704 | -0.49(-2.22%) |
Dec 31, 2013 | 22.18 | 22.16 | 22.16 | 22.16 | 4,373,675 | +0.01(+0.06%) |
Dec 30, 2013 | 22.11 | 22.16 | 22.03 | 22.14 | 3,573,927 | +0.07(+0.31%) |
Dec 27, 2013 | 22.05 | 22.14 | 21.93 | 22.07 | 2,785,578 | +0.06(+0.25%) |
Dec 26, 2013 | 22.11 | 22.13 | 21.96 | 22.02 | 2,535,440 | -0.01(-0.03%) |
Dec 24, 2013 | 22.00 | 22.08 | 21.87 | 22.02 | 2,186,262 | +0.08(+0.35%) |
Dec 23, 2013 | 22.14 | 22.25 | 21.88 | 21.95 | 15,452,817 | -0.01(-0.03%) |
Dec 20, 2013 | 21.88 | 22.07 | 21.84 | 21.96 | 9,501,346 | +0.07(+0.32%) |
Dec 19, 2013 | 22.13 | 22.18 | 21.73 | 21.89 | 5,688,213 | -0.38(-1.71%) |
Dec 18, 2013 | 22.03 | 22.31 | 21.71 | 22.27 | 4,599,391 | +0.21(+0.94%) |
Dec 17, 2013 | 22.16 | 22.21 | 22.01 | 22.06 | 3,190,084 | -0.15(-0.65%) |
Dec 16, 2013 | 22.13 | 22.36 | 22.07 | 22.20 | 3,735,015 | +0.17(+0.78%) |
Dec 13, 2013 | 22.19 | 22.27 | 21.99 | 22.03 | 2,907,227 | -0.18(-0.81%) |
Dec 12, 2013 | 22.08 | 22.39 | 22.00 | 22.21 | 4,709,563 | +0.17(+0.78%) |
Dec 11, 2013 | 22.22 | 22.27 | 21.99 | 22.04 | 4,383,673 | -0.23(-1.02%) |
Dec 10, 2013 | 22.45 | 22.45 | 22.20 | 22.27 | 4,903,705 | -0.15(-0.65%) |
Dec 09, 2013 | 22.52 | 22.57 | 22.21 | 22.41 | 6,135,386 | -0.10(-0.46%) |
Dec 06, 2013 | 22.37 | 22.65 | 22.30 | 22.52 | 4,672,253 | +0.24(+1.09%) |
Dec 05, 2013 | 22.49 | 22.62 | 22.16 | 22.27 | 6,807,786 | -0.32(-1.44%) |
Dec 04, 2013 | 22.45 | 22.67 | 22.33 | 22.60 | 11,770,025 | +0.11(+0.49%) |
Dec 03, 2013 | 22.22 | 22.61 | 22.22 | 22.49 | 6,830,688 | +0.14(+0.61%) |
Dec 02, 2013 | 22.39 | 22.47 | 22.14 | 22.35 | 4,655,936 | -0.01(-0.03%) |
Nov 29, 2013 | 22.62 | 22.62 | 22.30 | 22.36 | 2,061,264 | -0.08(-0.34%) |
Nov 27, 2013 | 22.58 | 22.62 | 22.30 | 22.43 | 3,618,945 | -0.07(-0.30%) |
Nov 26, 2013 | 22.81 | 22.86 | 22.47 | 22.50 | 4,643,397 | -0.36(-1.56%) |
Nov 25, 2013 | 23.08 | 23.12 | 22.85 | 22.86 | 13,236,344 | -0.13(-0.57%) |
Nov 22, 2013 | 22.97 | 23.14 | 22.94 | 22.99 | 13,274,421 | -0.05(-0.21%) |
Nov 21, 2013 | 22.95 | 23.21 | 22.88 | 23.03 | 12,545,747 | +0.14(+0.63%) |
Nov 20, 2013 | 23.25 | 23.29 | 22.87 | 22.89 | 4,984,206 | -0.37(-1.59%) |
Nov 19, 2013 | 23.33 | 23.37 | 23.09 | 23.26 | 4,325,573 | -0.09(-0.38%) |
Nov 18, 2013 | 23.34 | 23.36 | 23.10 | 23.35 | 3,876,011 | +0.04(+0.18%) |
Nov 15, 2013 | 22.99 | 23.31 | 22.97 | 23.31 | 5,185,785 | +0.23(+0.98%) |
Nov 14, 2013 | 23.02 | 23.16 | 22.83 | 23.08 | 3,343,029 | +0.12(+0.54%) |
Nov 13, 2013 | 22.56 | 22.96 | 22.44 | 22.96 | 4,265,915 | +0.26(+1.14%) |
Nov 12, 2013 | 22.80 | 22.80 | 22.49 | 22.70 | 4,340,805 | -0.21(-0.90%) |
Nov 11, 2013 | 22.96 | 23.03 | 22.82 | 22.90 | 3,246,704 | -0.01(-0.06%) |
Nov 08, 2013 | 22.81 | 22.92 | 22.60 | 22.92 | 7,210,370 | +0.03(+0.12%) |
Nov 07, 2013 | 23.19 | 23.32 | 22.87 | 22.89 | 5,181,760 | -0.21(-0.92%) |
Nov 06, 2013 | 23.04 | 23.14 | 22.90 | 23.10 | 4,547,055 | +0.10(+0.42%) |
Nov 05, 2013 | 23.26 | 23.45 | 22.99 | 23.01 | 4,643,067 | -0.27(-1.15%) |
Nov 04, 2013 | 23.24 | 23.31 | 23.10 | 23.27 | 4,174,078 | +0.14(+0.62%) |