Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.22 | 25.98 | 25.12 | 25.52 | 7,641,030 | -0.66(-2.52%) |
Jan 30, 2014 | 26.00 | 26.32 | 25.68 | 26.18 | 4,657,629 | +0.41(+1.61%) |
Jan 29, 2014 | 25.61 | 26.10 | 25.46 | 25.77 | 3,890,870 | -0.12(-0.46%) |
Jan 28, 2014 | 25.79 | 26.03 | 25.54 | 25.88 | 2,882,737 | +0.11(+0.44%) |
Jan 27, 2014 | 25.55 | 26.09 | 25.36 | 25.77 | 4,588,449 | +0.14(+0.55%) |
Jan 24, 2014 | 26.40 | 26.40 | 25.62 | 25.63 | 5,401,478 | -0.92(-3.45%) |
Jan 23, 2014 | 26.59 | 26.80 | 26.52 | 26.54 | 3,772,665 | -0.33(-1.24%) |
Jan 22, 2014 | 27.06 | 27.16 | 26.84 | 26.88 | 2,413,825 | -0.17(-0.62%) |
Jan 21, 2014 | 27.26 | 27.34 | 26.88 | 27.05 | 2,644,550 | -0.08(-0.30%) |
Jan 17, 2014 | 26.97 | 27.13 | 27.13 | 27.13 | 3,724,765 | +0.13(+0.47%) |
Jan 16, 2014 | 26.89 | 27.00 | 26.75 | 27.00 | 2,481,323 | +0.16(+0.61%) |
Jan 15, 2014 | 26.71 | 27.03 | 26.71 | 26.84 | 3,002,581 | +0.12(+0.46%) |
Jan 14, 2014 | 26.65 | 26.77 | 26.45 | 26.71 | 3,495,179 | +0.10(+0.38%) |
Jan 13, 2014 | 26.82 | 27.01 | 26.51 | 26.61 | 3,136,657 | -0.36(-1.33%) |
Jan 10, 2014 | 26.94 | 26.98 | 26.65 | 26.97 | 2,708,230 | +0.09(+0.32%) |
Jan 09, 2014 | 26.93 | 27.00 | 26.54 | 26.89 | 2,313,923 | +0.01(+0.05%) |
Jan 08, 2014 | 26.94 | 27.00 | 26.63 | 26.87 | 3,917,427 | -0.07(-0.25%) |
Jan 07, 2014 | 26.95 | 27.06 | 26.80 | 26.94 | 3,480,009 | -0.02(-0.07%) |
Jan 06, 2014 | 27.19 | 27.42 | 26.85 | 26.96 | 7,675,466 | +0.24(+0.90%) |
Jan 03, 2014 | 26.71 | 26.90 | 26.56 | 26.72 | 2,362,147 | +0.05(+0.21%) |
Jan 02, 2014 | 26.86 | 26.89 | 26.53 | 26.66 | 2,363,135 | -0.30(-1.12%) |
Dec 31, 2013 | 26.95 | 26.96 | 26.96 | 26.96 | 2,152,482 | +0.15(+0.56%) |
Dec 30, 2013 | 26.64 | 26.88 | 26.64 | 26.81 | 1,536,186 | +0.17(+0.63%) |
Dec 27, 2013 | 26.71 | 26.80 | 26.60 | 26.65 | 2,198,268 | -0.11(-0.43%) |
Dec 26, 2013 | 26.55 | 26.84 | 26.52 | 26.76 | 1,976,072 | +0.26(+1.00%) |
Dec 24, 2013 | 26.46 | 26.57 | 26.27 | 26.49 | 823,378 | +0.14(+0.54%) |
Dec 23, 2013 | 26.29 | 26.53 | 26.24 | 26.35 | 2,477,673 | +0.10(+0.36%) |
Dec 20, 2013 | 26.13 | 26.36 | 26.02 | 26.26 | 3,741,278 | +0.15(+0.58%) |
Dec 19, 2013 | 26.19 | 26.31 | 25.97 | 26.11 | 2,182,753 | -0.20(-0.76%) |
Dec 18, 2013 | 25.93 | 26.32 | 25.55 | 26.31 | 5,699,286 | +0.36(+1.37%) |
Dec 17, 2013 | 25.69 | 26.03 | 25.61 | 25.95 | 3,386,667 | +0.24(+0.94%) |
Dec 16, 2013 | 25.54 | 25.84 | 25.33 | 25.71 | 3,110,864 | +0.52(+2.05%) |
Dec 13, 2013 | 25.28 | 25.38 | 25.19 | 25.19 | 2,313,030 | +0.05(+0.21%) |
Dec 12, 2013 | 25.12 | 25.47 | 25.09 | 25.14 | 3,274,458 | -0.03(-0.11%) |
Dec 11, 2013 | 25.57 | 25.71 | 25.13 | 25.17 | 2,542,067 | -0.45(-1.75%) |
Dec 10, 2013 | 25.48 | 25.69 | 25.41 | 25.62 | 1,909,162 | +0.10(+0.40%) |
Dec 09, 2013 | 25.67 | 25.74 | 25.45 | 25.51 | 1,622,782 | -0.04(-0.14%) |
Dec 06, 2013 | 25.48 | 25.58 | 25.13 | 25.55 | 0 | +0.61(+2.43%) |
Dec 05, 2013 | 24.93 | 25.12 | 24.84 | 24.94 | 2,404,669 | +0.03(+0.13%) |
Dec 04, 2013 | 25.01 | 25.28 | 24.68 | 24.91 | 3,528,853 | -0.35(-1.37%) |
Dec 03, 2013 | 25.51 | 25.63 | 25.03 | 25.26 | 4,456,040 | -0.37(-1.45%) |
Dec 02, 2013 | 25.66 | 25.77 | 25.58 | 25.63 | 2,018,648 | -0.08(-0.31%) |
Nov 29, 2013 | 25.76 | 25.84 | 25.65 | 25.71 | 0 | +0.01(+0.05%) |
Nov 27, 2013 | 25.59 | 25.73 | 25.50 | 25.70 | 0 | +0.15(+0.58%) |
Nov 26, 2013 | 25.54 | 25.63 | 25.46 | 25.55 | 2,433,471 | +0.10(+0.39%) |
Nov 25, 2013 | 25.41 | 25.54 | 25.33 | 25.45 | 2,746,195 | +0.04(+0.16%) |
Nov 22, 2013 | 25.32 | 25.41 | 25.21 | 25.41 | 0 | +0.15(+0.59%) |
Nov 21, 2013 | 24.91 | 25.30 | 24.76 | 25.26 | 2,520,706 | +0.48(+1.93%) |
Nov 20, 2013 | 25.06 | 25.06 | 24.69 | 24.78 | 2,196,828 | -0.14(-0.57%) |
Nov 19, 2013 | 25.15 | 25.35 | 24.90 | 24.93 | 3,270,816 | -0.37(-1.45%) |
Nov 18, 2013 | 25.59 | 25.72 | 25.26 | 25.29 | 2,776,780 | -0.28(-1.09%) |
Nov 15, 2013 | 25.59 | 25.67 | 25.50 | 25.57 | 0 | +0.00(+0.00%) |
Nov 14, 2013 | 25.48 | 25.58 | 25.33 | 25.57 | 1,971,364 | +0.18(+0.72%) |
Nov 13, 2013 | 25.14 | 25.39 | 25.14 | 25.39 | 0 | -0.01(-0.04%) |
Nov 12, 2013 | 25.49 | 25.68 | 25.22 | 25.40 | 3,772,044 | -0.08(-0.33%) |
Nov 11, 2013 | 25.41 | 25.52 | 25.32 | 25.48 | 0 | +0.07(+0.28%) |
Nov 08, 2013 | 25.04 | 25.41 | 24.99 | 25.41 | 0 | +0.36(+1.43%) |
Nov 07, 2013 | 25.47 | 25.55 | 25.00 | 25.05 | 2,715,357 | -0.38(-1.49%) |
Nov 06, 2013 | 25.79 | 25.79 | 25.37 | 25.43 | 2,133,350 | -0.16(-0.63%) |
Nov 05, 2013 | 25.09 | 25.85 | 24.99 | 25.59 | 5,526,415 | +0.30(+1.20%) |
Nov 04, 2013 | 25.22 | 25.30 | 25.08 | 25.29 | 2,903,142 | +0.16(+0.62%) |