Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.93 | 26.11 | 25.75 | 26.07 | 3,104,246 | -0.15(-0.56%) |
Jan 30, 2014 | 26.14 | 26.27 | 25.99 | 26.22 | 2,505,862 | +0.19(+0.72%) |
Jan 29, 2014 | 26.01 | 26.30 | 25.87 | 26.03 | 3,924,035 | -0.14(-0.53%) |
Jan 28, 2014 | 26.07 | 26.32 | 26.01 | 26.17 | 3,017,376 | +0.05(+0.19%) |
Jan 27, 2014 | 25.91 | 26.19 | 25.88 | 26.12 | 4,157,834 | +0.28(+1.10%) |
Jan 24, 2014 | 26.09 | 26.34 | 25.78 | 25.84 | 5,627,207 | -0.40(-1.52%) |
Jan 23, 2014 | 26.19 | 26.23 | 25.97 | 26.23 | 2,148,204 | -0.10(-0.37%) |
Jan 22, 2014 | 26.32 | 26.40 | 26.25 | 26.33 | 2,087,287 | +0.07(+0.25%) |
Jan 21, 2014 | 26.32 | 26.36 | 26.07 | 26.27 | 1,646,072 | +0.02(+0.06%) |
Jan 17, 2014 | 26.15 | 26.25 | 26.25 | 26.25 | 2,900,065 | +0.11(+0.44%) |
Jan 16, 2014 | 26.23 | 26.25 | 26.06 | 26.14 | 1,308,572 | -0.10(-0.37%) |
Jan 15, 2014 | 26.23 | 26.23 | 26.15 | 26.23 | 2,040,287 | +0.00(+0.00%) |
Jan 14, 2014 | 26.15 | 26.37 | 26.07 | 26.23 | 2,677,397 | +0.15(+0.59%) |
Jan 13, 2014 | 26.29 | 26.37 | 26.03 | 26.08 | 2,765,048 | -0.31(-1.17%) |
Jan 10, 2014 | 26.43 | 26.56 | 26.28 | 26.39 | 2,763,494 | +0.05(+0.19%) |
Jan 09, 2014 | 26.53 | 26.59 | 26.33 | 26.34 | 2,857,044 | -0.09(-0.34%) |
Jan 08, 2014 | 26.66 | 26.66 | 26.27 | 26.43 | 3,993,028 | -0.18(-0.67%) |
Jan 07, 2014 | 26.69 | 26.76 | 26.43 | 26.61 | 3,207,182 | -0.11(-0.40%) |
Jan 06, 2014 | 26.93 | 26.95 | 26.68 | 26.71 | 2,739,853 | -0.13(-0.49%) |
Jan 03, 2014 | 26.89 | 26.95 | 26.70 | 26.85 | 1,675,415 | +0.02(+0.06%) |
Jan 02, 2014 | 27.02 | 27.11 | 26.79 | 26.83 | 2,220,347 | -0.20(-0.72%) |
Dec 31, 2013 | 27.10 | 27.02 | 27.02 | 27.02 | 1,377,672 | -0.07(-0.27%) |
Dec 30, 2013 | 27.15 | 27.21 | 27.05 | 27.10 | 1,591,442 | -0.02(-0.09%) |
Dec 27, 2013 | 27.26 | 27.28 | 27.08 | 27.12 | 1,297,674 | -0.07(-0.27%) |
Dec 26, 2013 | 27.23 | 27.36 | 27.15 | 27.19 | 1,073,575 | -0.02(-0.06%) |
Dec 24, 2013 | 26.99 | 27.38 | 26.98 | 27.21 | 589,418 | +0.27(+1.02%) |
Dec 23, 2013 | 27.08 | 27.12 | 26.90 | 26.94 | 1,442,124 | +0.05(+0.18%) |
Dec 20, 2013 | 26.65 | 27.11 | 26.61 | 26.89 | 3,319,641 | +0.23(+0.88%) |
Dec 19, 2013 | 26.61 | 26.79 | 26.39 | 26.65 | 2,605,739 | +0.02(+0.06%) |
Dec 18, 2013 | 26.93 | 26.94 | 26.21 | 26.64 | 5,149,199 | -0.23(-0.87%) |
Dec 17, 2013 | 27.32 | 27.33 | 26.85 | 26.87 | 2,609,602 | -0.49(-1.80%) |
Dec 16, 2013 | 27.46 | 27.49 | 27.19 | 27.36 | 1,698,633 | -0.05(-0.18%) |
Dec 13, 2013 | 27.32 | 27.44 | 27.22 | 27.41 | 1,279,809 | +0.17(+0.62%) |
Dec 12, 2013 | 27.31 | 27.51 | 27.18 | 27.24 | 1,735,937 | -0.15(-0.53%) |
Dec 11, 2013 | 27.85 | 27.91 | 27.33 | 27.39 | 2,024,744 | -0.50(-1.80%) |
Dec 10, 2013 | 27.91 | 28.12 | 27.81 | 27.89 | 1,647,450 | -0.01(-0.03%) |
Dec 09, 2013 | 28.19 | 28.23 | 27.85 | 27.90 | 1,836,034 | -0.29(-1.03%) |
Dec 06, 2013 | 28.07 | 28.26 | 28.01 | 28.19 | 1,120,916 | +0.35(+1.25%) |
Dec 05, 2013 | 27.82 | 27.97 | 27.75 | 27.84 | 1,170,149 | -0.03(-0.12%) |
Dec 04, 2013 | 27.86 | 27.91 | 27.57 | 27.87 | 1,368,523 | -0.08(-0.29%) |
Dec 03, 2013 | 28.07 | 28.21 | 27.74 | 27.95 | 2,453,931 | -0.27(-0.94%) |
Dec 02, 2013 | 28.24 | 28.32 | 28.07 | 28.22 | 1,580,533 | +0.02(+0.09%) |
Nov 29, 2013 | 28.10 | 28.39 | 28.04 | 28.20 | 768,885 | +0.07(+0.26%) |
Nov 27, 2013 | 28.24 | 28.28 | 28.00 | 28.12 | 924,853 | -0.10(-0.34%) |
Nov 26, 2013 | 28.16 | 28.34 | 28.12 | 28.22 | 2,212,370 | +0.08(+0.29%) |
Nov 25, 2013 | 28.37 | 28.39 | 28.10 | 28.14 | 1,110,552 | -0.15(-0.51%) |
Nov 22, 2013 | 28.09 | 28.30 | 27.95 | 28.28 | 1,110,126 | +0.23(+0.83%) |
Nov 21, 2013 | 27.94 | 28.11 | 27.74 | 28.05 | 1,863,483 | -0.17(-0.60%) |
Nov 20, 2013 | 28.32 | 28.36 | 28.12 | 28.22 | 1,020,715 | -0.05(-0.17%) |
Nov 19, 2013 | 28.37 | 28.40 | 28.16 | 28.27 | 1,006,671 | -0.12(-0.43%) |
Nov 18, 2013 | 28.42 | 28.50 | 28.19 | 28.39 | 1,331,633 | +0.03(+0.11%) |
Nov 15, 2013 | 28.24 | 28.37 | 28.12 | 28.36 | 1,580,926 | +0.10(+0.34%) |
Nov 14, 2013 | 28.02 | 28.36 | 28.02 | 28.26 | 1,679,369 | +0.31(+1.10%) |
Nov 13, 2013 | 27.37 | 27.96 | 27.34 | 27.95 | 1,431,966 | +0.40(+1.47%) |
Nov 12, 2013 | 27.49 | 27.68 | 27.39 | 27.55 | 1,948,815 | +0.01(+0.03%) |
Nov 11, 2013 | 27.73 | 27.77 | 27.47 | 27.54 | 1,208,009 | -0.18(-0.64%) |
Nov 08, 2013 | 27.49 | 27.73 | 27.41 | 27.72 | 1,626,478 | +0.18(+0.65%) |
Nov 07, 2013 | 27.77 | 27.77 | 27.42 | 27.54 | 2,206,007 | -0.15(-0.53%) |
Nov 06, 2013 | 27.59 | 27.76 | 27.46 | 27.69 | 2,554,038 | +0.12(+0.44%) |
Nov 05, 2013 | 27.45 | 27.66 | 27.40 | 27.57 | 1,456,155 | -0.01(-0.03%) |
Nov 04, 2013 | 27.65 | 27.65 | 27.33 | 27.57 | 3,801,526 | -0.16(-0.58%) |