Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.47 | 22.70 | 22.30 | 22.47 | 17,220,020 | -0.36(-1.57%) |
Jan 30, 2014 | 22.94 | 23.14 | 22.70 | 22.83 | 17,149,542 | +0.03(+0.13%) |
Jan 29, 2014 | 22.34 | 23.05 | 22.31 | 22.80 | 24,781,588 | -0.11(-0.47%) |
Jan 28, 2014 | 22.66 | 23.05 | 22.54 | 22.91 | 20,770,098 | +0.12(+0.53%) |
Jan 27, 2014 | 23.13 | 23.30 | 22.38 | 22.79 | 21,942,246 | -0.36(-1.58%) |
Jan 24, 2014 | 23.82 | 23.85 | 22.88 | 23.15 | 31,078,774 | -0.78(-3.27%) |
Jan 23, 2014 | 24.52 | 24.53 | 23.67 | 23.93 | 21,418,994 | -0.62(-2.51%) |
Jan 22, 2014 | 24.87 | 25.07 | 24.54 | 24.55 | 16,015,858 | -0.26(-1.04%) |
Jan 21, 2014 | 25.25 | 25.46 | 24.71 | 24.81 | 24,336,202 | -0.59(-2.31%) |
Jan 17, 2014 | 24.97 | 25.39 | 25.39 | 25.39 | 42,118,884 | +1.06(+4.38%) |
Jan 16, 2014 | 24.35 | 24.38 | 23.97 | 24.33 | 28,586,108 | -0.17(-0.68%) |
Jan 15, 2014 | 23.65 | 24.51 | 23.90 | 24.50 | 22,767,054 | +0.85(+3.60%) |
Jan 14, 2014 | 23.39 | 23.74 | 23.27 | 23.65 | 17,687,290 | +0.17(+0.75%) |
Jan 13, 2014 | 23.80 | 23.96 | 23.38 | 23.47 | 12,521,429 | -0.33(-1.37%) |
Jan 10, 2014 | 24.01 | 24.05 | 23.65 | 23.80 | 13,904,149 | -0.19(-0.79%) |
Jan 09, 2014 | 24.07 | 24.13 | 23.84 | 23.99 | 9,563,574 | -0.01(-0.03%) |
Jan 08, 2014 | 24.00 | 24.20 | 23.85 | 24.00 | 11,643,124 | +0.03(+0.13%) |
Jan 07, 2014 | 24.18 | 24.25 | 23.88 | 23.96 | 12,015,692 | -0.08(-0.32%) |
Jan 06, 2014 | 24.14 | 24.28 | 23.93 | 24.04 | 11,789,982 | +0.08(+0.35%) |
Jan 03, 2014 | 23.70 | 24.10 | 23.67 | 23.96 | 10,273,724 | +0.37(+1.55%) |
Jan 02, 2014 | 23.82 | 23.92 | 23.55 | 23.59 | 12,718,057 | -0.25(-1.05%) |
Dec 31, 2013 | 23.49 | 23.84 | 23.84 | 23.84 | 11,123,402 | +0.39(+1.65%) |
Dec 30, 2013 | 23.62 | 23.76 | 23.37 | 23.46 | 8,155,020 | -0.16(-0.68%) |
Dec 27, 2013 | 23.66 | 23.74 | 23.53 | 23.61 | 5,414,147 | -0.03(-0.13%) |
Dec 26, 2013 | 23.59 | 23.76 | 23.53 | 23.65 | 7,113,786 | +0.07(+0.29%) |
Dec 24, 2013 | 23.64 | 23.70 | 23.36 | 23.58 | 5,978,795 | -0.08(-0.32%) |
Dec 23, 2013 | 23.68 | 23.75 | 23.57 | 23.65 | 9,387,501 | +0.14(+0.58%) |
Dec 20, 2013 | 23.58 | 23.71 | 23.43 | 23.52 | 19,627,402 | +0.05(+0.23%) |
Dec 19, 2013 | 23.94 | 23.98 | 23.42 | 23.46 | 27,369,534 | -0.58(-2.40%) |
Dec 18, 2013 | 23.33 | 24.06 | 23.14 | 24.04 | 24,124,318 | +0.84(+3.60%) |
Dec 17, 2013 | 23.54 | 23.59 | 23.09 | 23.20 | 13,164,104 | -0.30(-1.29%) |
Dec 16, 2013 | 23.77 | 23.90 | 23.46 | 23.51 | 11,288,002 | -0.13(-0.55%) |
Dec 13, 2013 | 23.24 | 23.69 | 23.21 | 23.64 | 16,237,614 | +0.46(+2.00%) |
Dec 12, 2013 | 22.92 | 23.30 | 22.92 | 23.17 | 13,206,860 | +0.27(+1.20%) |
Dec 11, 2013 | 23.38 | 23.41 | 22.84 | 22.90 | 13,276,862 | -0.49(-2.11%) |
Dec 10, 2013 | 23.19 | 23.60 | 23.09 | 23.39 | 17,316,110 | +0.29(+1.25%) |
Dec 09, 2013 | 23.34 | 23.37 | 23.03 | 23.11 | 11,162,258 | -0.05(-0.23%) |
Dec 06, 2013 | 23.39 | 23.42 | 23.04 | 23.16 | 16,785,974 | +0.19(+0.83%) |
Dec 05, 2013 | 23.37 | 23.45 | 22.91 | 22.97 | 18,948,582 | -0.70(-2.96%) |
Dec 04, 2013 | 23.38 | 23.79 | 23.33 | 23.67 | 10,473,894 | +0.12(+0.52%) |
Dec 03, 2013 | 23.77 | 23.90 | 23.40 | 23.55 | 14,796,074 | -0.35(-1.46%) |
Dec 02, 2013 | 23.96 | 24.22 | 23.79 | 23.90 | 13,095,471 | +0.10(+0.42%) |
Nov 29, 2013 | 23.96 | 24.00 | 23.78 | 23.80 | 7,162,881 | -0.08(-0.35%) |
Nov 27, 2013 | 23.87 | 23.96 | 23.76 | 23.88 | 6,729,521 | +0.02(+0.06%) |
Nov 26, 2013 | 23.98 | 24.15 | 23.87 | 23.87 | 12,065,612 | -0.11(-0.48%) |
Nov 25, 2013 | 23.86 | 24.18 | 23.83 | 23.98 | 17,180,538 | +0.15(+0.64%) |
Nov 22, 2013 | 23.51 | 23.84 | 23.39 | 23.83 | 13,897,804 | +0.34(+1.46%) |
Nov 21, 2013 | 23.19 | 23.59 | 23.14 | 23.49 | 13,800,175 | +0.47(+2.05%) |
Nov 20, 2013 | 23.17 | 23.36 | 22.97 | 23.01 | 15,164,202 | -0.05(-0.23%) |
Nov 19, 2013 | 23.08 | 23.38 | 22.95 | 23.07 | 13,183,481 | +0.01(+0.03%) |
Nov 18, 2013 | 23.14 | 23.40 | 22.98 | 23.06 | 14,945,034 | +0.02(+0.10%) |
Nov 15, 2013 | 23.01 | 23.20 | 22.98 | 23.04 | 13,919,463 | -0.03(-0.13%) |
Nov 14, 2013 | 22.80 | 23.09 | 22.75 | 23.07 | 13,409,047 | +0.22(+0.96%) |
Nov 13, 2013 | 22.38 | 22.85 | 22.35 | 22.85 | 12,386,740 | +0.22(+0.97%) |
Nov 12, 2013 | 22.79 | 22.98 | 22.40 | 22.63 | 19,006,690 | -0.25(-1.10%) |
Nov 11, 2013 | 22.35 | 22.89 | 22.25 | 22.88 | 18,345,026 | +0.49(+2.21%) |
Nov 08, 2013 | 21.89 | 22.50 | 21.87 | 22.38 | 22,005,060 | +0.55(+2.51%) |
Nov 07, 2013 | 22.21 | 22.28 | 21.81 | 21.84 | 18,771,864 | -0.31(-1.41%) |
Nov 06, 2013 | 22.16 | 22.22 | 22.00 | 22.15 | 11,800,104 | +0.11(+0.48%) |
Nov 05, 2013 | 22.09 | 22.17 | 22.03 | 22.04 | 14,537,082 | -0.27(-1.19%) |
Nov 04, 2013 | 22.22 | 22.32 | 22.11 | 22.31 | 16,076,670 | +0.11(+0.48%) |