Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 24.30 | 24.53 | 24.21 | 24.42 | 1,045,690 | -0.26(-1.05%) |
Jan 30, 2014 | 24.68 | 24.71 | 24.57 | 24.68 | 573,061 | +0.17(+0.71%) |
Jan 29, 2014 | 24.45 | 24.64 | 24.44 | 24.50 | 906,463 | -0.25(-1.02%) |
Jan 28, 2014 | 24.68 | 24.82 | 24.63 | 24.76 | 643,490 | +0.24(+0.98%) |
Jan 27, 2014 | 24.62 | 24.77 | 24.43 | 24.51 | 739,460 | -0.09(-0.35%) |
Jan 24, 2014 | 24.90 | 24.92 | 24.59 | 24.60 | 902,665 | -0.49(-1.97%) |
Jan 23, 2014 | 25.19 | 25.26 | 25.00 | 25.10 | 790,216 | -0.27(-1.07%) |
Jan 22, 2014 | 25.39 | 25.39 | 25.27 | 25.37 | 1,190,065 | +0.11(+0.42%) |
Jan 21, 2014 | 25.37 | 25.37 | 25.18 | 25.26 | 1,055,785 | +0.09(+0.34%) |
Jan 17, 2014 | 25.24 | 25.18 | 25.18 | 25.18 | 400,049 | +0.06(+0.22%) |
Jan 16, 2014 | 25.04 | 25.14 | 25.04 | 25.12 | 435,615 | -0.03(-0.12%) |
Jan 15, 2014 | 25.15 | 25.21 | 25.06 | 25.15 | 564,038 | +0.01(+0.02%) |
Jan 14, 2014 | 25.11 | 25.17 | 25.00 | 25.15 | 620,782 | +0.11(+0.42%) |
Jan 13, 2014 | 25.11 | 25.32 | 25.02 | 25.04 | 907,269 | -0.17(-0.66%) |
Jan 10, 2014 | 25.06 | 25.24 | 25.05 | 25.21 | 504,306 | +0.18(+0.72%) |
Jan 09, 2014 | 25.08 | 25.11 | 24.90 | 25.03 | 434,315 | +0.04(+0.17%) |
Jan 08, 2014 | 25.02 | 25.10 | 24.95 | 24.98 | 989,934 | -0.11(-0.42%) |
Jan 07, 2014 | 25.21 | 25.23 | 25.05 | 25.09 | 674,343 | +0.04(+0.17%) |
Jan 06, 2014 | 25.17 | 25.20 | 25.04 | 25.05 | 825,786 | -0.09(-0.34%) |
Jan 03, 2014 | 25.16 | 25.22 | 25.05 | 25.13 | 537,070 | +0.14(+0.54%) |
Jan 02, 2014 | 25.17 | 25.27 | 24.97 | 25.00 | 1,117,527 | -0.48(-1.89%) |
Dec 31, 2013 | 25.40 | 25.48 | 25.48 | 25.48 | 1,197,883 | +0.27(+1.06%) |
Dec 30, 2013 | 25.12 | 25.27 | 25.05 | 25.21 | 1,523,626 | +0.23(+0.94%) |
Dec 27, 2013 | 25.08 | 25.14 | 24.94 | 24.98 | 677,962 | +0.00(+0.00%) |
Dec 26, 2013 | 25.05 | 25.06 | 24.95 | 24.98 | 780,225 | +0.09(+0.37%) |
Dec 24, 2013 | 24.76 | 24.94 | 24.76 | 24.89 | 505,809 | -0.04(-0.17%) |
Dec 23, 2013 | 24.85 | 24.97 | 24.84 | 24.93 | 1,269,760 | +0.20(+0.83%) |
Dec 20, 2013 | 24.70 | 24.79 | 24.63 | 24.72 | 932,219 | +0.08(+0.33%) |
Dec 19, 2013 | 24.61 | 24.66 | 24.52 | 24.64 | 801,455 | -0.01(-0.05%) |
Dec 18, 2013 | 24.47 | 24.77 | 24.35 | 24.66 | 865,374 | +0.28(+1.17%) |
Dec 17, 2013 | 24.42 | 24.47 | 24.29 | 24.37 | 1,109,117 | -0.20(-0.81%) |
Dec 16, 2013 | 24.58 | 24.70 | 24.52 | 24.57 | 851,379 | +0.01(+0.02%) |
Dec 13, 2013 | 24.54 | 24.63 | 24.47 | 24.57 | 697,497 | +0.05(+0.20%) |
Dec 12, 2013 | 24.64 | 24.64 | 24.49 | 24.52 | 862,158 | -0.12(-0.49%) |
Dec 11, 2013 | 24.92 | 25.01 | 24.61 | 24.64 | 1,052,628 | -0.40(-1.60%) |
Dec 10, 2013 | 25.02 | 25.06 | 24.95 | 25.04 | 584,821 | -0.06(-0.24%) |
Dec 09, 2013 | 24.99 | 25.11 | 24.99 | 25.10 | 579,020 | -0.02(-0.10%) |
Dec 06, 2013 | 25.17 | 25.20 | 25.03 | 25.12 | 551,939 | +0.16(+0.66%) |
Dec 05, 2013 | 25.03 | 25.04 | 24.91 | 24.96 | 359,068 | -0.13(-0.51%) |
Dec 04, 2013 | 25.04 | 25.14 | 24.92 | 25.09 | 625,129 | -0.05(-0.19%) |
Dec 03, 2013 | 25.10 | 25.20 | 25.04 | 25.13 | 1,048,851 | -0.10(-0.41%) |
Dec 02, 2013 | 25.41 | 25.44 | 25.23 | 25.24 | 640,354 | -0.35(-1.35%) |
Nov 29, 2013 | 25.54 | 25.66 | 25.54 | 25.58 | 514,910 | +0.01(+0.05%) |
Nov 27, 2013 | 25.57 | 25.61 | 25.46 | 25.57 | 396,238 | +0.13(+0.50%) |
Nov 26, 2013 | 25.33 | 25.49 | 25.33 | 25.44 | 621,657 | -0.02(-0.07%) |
Nov 25, 2013 | 25.56 | 25.56 | 25.40 | 25.46 | 584,709 | -0.17(-0.66%) |
Nov 22, 2013 | 25.59 | 25.66 | 25.50 | 25.63 | 606,330 | +0.03(+0.12%) |
Nov 21, 2013 | 25.59 | 25.61 | 25.50 | 25.60 | 364,432 | -0.04(-0.17%) |
Nov 20, 2013 | 25.87 | 25.89 | 25.59 | 25.64 | 581,255 | -0.26(-1.00%) |
Nov 19, 2013 | 25.87 | 25.96 | 25.81 | 25.90 | 630,549 | -0.19(-0.72%) |
Nov 18, 2013 | 26.19 | 26.21 | 26.01 | 26.09 | 352,829 | -0.09(-0.35%) |
Nov 15, 2013 | 26.13 | 26.21 | 26.05 | 26.18 | 680,056 | +0.32(+1.24%) |
Nov 14, 2013 | 25.76 | 25.90 | 25.67 | 25.86 | 469,815 | +0.24(+0.92%) |
Nov 12, 2013 | 25.69 | 25.69 | 25.54 | 25.63 | 455,940 | -0.04(-0.17%) |
Nov 11, 2013 | 25.67 | 25.69 | 25.61 | 25.67 | 348,670 | -0.01(-0.02%) |
Nov 08, 2013 | 25.58 | 25.68 | 25.53 | 25.67 | 371,900 | +0.12(+0.45%) |
Nov 07, 2013 | 25.88 | 25.89 | 25.54 | 25.56 | 1,011,581 | -0.35(-1.36%) |
Nov 06, 2013 | 25.95 | 25.99 | 25.88 | 25.91 | 592,793 | +0.00(+0.00%) |
Nov 05, 2013 | 25.95 | 25.99 | 25.86 | 25.91 | 792,200 | -0.20(-0.76%) |
Nov 04, 2013 | 26.13 | 26.13 | 26.00 | 26.11 | 693,545 | +0.07(+0.28%) |