Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.62 | 22.98 | 22.61 | 22.87 | 6,348,093 | -0.02(-0.09%) |
Jan 30, 2014 | 22.67 | 22.91 | 22.59 | 22.89 | 3,438,636 | +0.33(+1.46%) |
Jan 29, 2014 | 22.56 | 22.69 | 22.39 | 22.56 | 7,425,705 | -0.03(-0.12%) |
Jan 28, 2014 | 22.83 | 22.86 | 22.51 | 22.59 | 4,316,586 | -0.20(-0.87%) |
Jan 27, 2014 | 22.61 | 22.89 | 22.55 | 22.79 | 7,945,945 | +0.14(+0.61%) |
Jan 24, 2014 | 22.40 | 22.91 | 22.34 | 22.65 | 8,754,597 | +0.19(+0.85%) |
Jan 23, 2014 | 22.15 | 22.56 | 22.03 | 22.46 | 8,297,172 | +0.23(+1.02%) |
Jan 22, 2014 | 22.03 | 22.24 | 22.03 | 22.23 | 4,729,551 | +0.22(+1.00%) |
Jan 21, 2014 | 21.82 | 22.09 | 21.81 | 22.01 | 4,447,068 | +0.21(+0.98%) |
Jan 17, 2014 | 21.81 | 21.80 | 21.80 | 21.80 | 3,153,687 | +0.04(+0.19%) |
Jan 16, 2014 | 21.65 | 21.76 | 21.59 | 21.76 | 3,747,425 | +0.13(+0.60%) |
Jan 15, 2014 | 21.55 | 21.74 | 21.57 | 21.63 | 7,632,950 | +0.08(+0.38%) |
Jan 14, 2014 | 21.65 | 21.71 | 21.44 | 21.55 | 7,578,979 | -0.11(-0.51%) |
Jan 13, 2014 | 21.85 | 21.89 | 21.57 | 21.65 | 8,218,095 | -0.21(-0.97%) |
Jan 10, 2014 | 21.85 | 22.26 | 21.81 | 21.87 | 12,966,064 | +0.11(+0.50%) |
Jan 09, 2014 | 21.69 | 21.89 | 21.66 | 21.76 | 10,349,979 | +0.16(+0.76%) |
Jan 08, 2014 | 21.74 | 21.75 | 21.49 | 21.59 | 5,113,956 | -0.12(-0.54%) |
Jan 07, 2014 | 21.68 | 21.76 | 21.50 | 21.71 | 7,053,901 | +0.02(+0.09%) |
Jan 06, 2014 | 21.61 | 21.71 | 21.57 | 21.69 | 6,780,541 | +0.13(+0.60%) |
Jan 03, 2014 | 21.75 | 21.76 | 21.46 | 21.56 | 5,684,144 | +0.07(+0.32%) |
Jan 02, 2014 | 21.89 | 21.90 | 21.48 | 21.49 | 4,841,729 | -0.49(-2.22%) |
Dec 31, 2013 | 22.00 | 21.98 | 21.98 | 21.98 | 4,409,214 | +0.01(+0.06%) |
Dec 30, 2013 | 21.94 | 21.98 | 21.85 | 21.96 | 3,602,968 | +0.07(+0.31%) |
Dec 27, 2013 | 21.87 | 21.96 | 21.76 | 21.89 | 2,808,213 | +0.05(+0.25%) |
Dec 26, 2013 | 21.94 | 21.96 | 21.79 | 21.84 | 2,556,042 | -0.01(-0.03%) |
Dec 24, 2013 | 21.82 | 21.90 | 21.69 | 21.85 | 2,204,026 | +0.08(+0.35%) |
Dec 23, 2013 | 21.96 | 22.07 | 21.70 | 21.77 | 15,578,382 | -0.01(-0.03%) |
Dec 20, 2013 | 21.70 | 21.89 | 21.66 | 21.78 | 9,578,551 | +0.07(+0.32%) |
Dec 19, 2013 | 21.95 | 22.00 | 21.55 | 21.71 | 5,734,433 | -0.38(-1.71%) |
Dec 18, 2013 | 21.85 | 22.13 | 21.53 | 22.09 | 4,636,764 | +0.21(+0.94%) |
Dec 17, 2013 | 21.98 | 22.03 | 21.84 | 21.88 | 3,216,006 | -0.14(-0.65%) |
Dec 16, 2013 | 21.96 | 22.18 | 21.89 | 22.03 | 3,765,364 | +0.17(+0.78%) |
Dec 13, 2013 | 22.01 | 22.09 | 21.81 | 21.85 | 2,930,850 | -0.18(-0.81%) |
Dec 12, 2013 | 21.90 | 22.21 | 21.83 | 22.03 | 4,747,832 | +0.17(+0.78%) |
Dec 11, 2013 | 22.05 | 22.09 | 21.81 | 21.86 | 4,419,294 | -0.23(-1.03%) |
Dec 10, 2013 | 22.27 | 22.27 | 22.03 | 22.09 | 4,943,551 | -0.14(-0.65%) |
Dec 09, 2013 | 22.33 | 22.39 | 22.03 | 22.23 | 6,185,241 | -0.10(-0.46%) |
Dec 06, 2013 | 22.19 | 22.46 | 22.12 | 22.33 | 4,710,218 | +0.24(+1.09%) |
Dec 05, 2013 | 22.31 | 22.44 | 21.98 | 22.09 | 6,863,104 | -0.32(-1.44%) |
Dec 04, 2013 | 22.27 | 22.49 | 22.15 | 22.42 | 11,865,664 | +0.11(+0.49%) |
Dec 03, 2013 | 22.04 | 22.43 | 22.04 | 22.31 | 6,886,192 | +0.14(+0.61%) |
Dec 02, 2013 | 22.20 | 22.29 | 21.96 | 22.17 | 4,693,769 | -0.01(-0.03%) |
Nov 29, 2013 | 22.44 | 22.44 | 22.12 | 22.18 | 2,078,013 | -0.07(-0.34%) |
Nov 27, 2013 | 22.39 | 22.44 | 22.12 | 22.25 | 3,648,351 | -0.07(-0.30%) |
Nov 26, 2013 | 22.63 | 22.67 | 22.29 | 22.32 | 4,681,128 | -0.35(-1.56%) |
Nov 25, 2013 | 22.89 | 22.93 | 22.67 | 22.67 | 13,343,899 | -0.13(-0.57%) |
Nov 22, 2013 | 22.79 | 22.95 | 22.75 | 22.80 | 13,382,285 | -0.05(-0.21%) |
Nov 21, 2013 | 22.76 | 23.02 | 22.70 | 22.85 | 12,647,690 | +0.14(+0.63%) |
Nov 20, 2013 | 23.06 | 23.11 | 22.69 | 22.71 | 5,024,706 | -0.37(-1.59%) |
Nov 19, 2013 | 23.14 | 23.18 | 22.90 | 23.07 | 4,360,722 | -0.09(-0.38%) |
Nov 18, 2013 | 23.15 | 23.17 | 22.91 | 23.16 | 3,907,506 | +0.04(+0.18%) |
Nov 15, 2013 | 22.81 | 23.12 | 22.79 | 23.12 | 5,227,923 | +0.22(+0.98%) |
Nov 14, 2013 | 22.84 | 22.97 | 22.64 | 22.90 | 3,370,194 | +0.12(+0.54%) |
Nov 13, 2013 | 22.37 | 22.77 | 22.26 | 22.77 | 4,300,579 | +0.26(+1.14%) |
Nov 12, 2013 | 22.62 | 22.62 | 22.31 | 22.52 | 4,376,077 | -0.20(-0.90%) |
Nov 11, 2013 | 22.77 | 22.84 | 22.63 | 22.72 | 3,273,085 | -0.01(-0.06%) |
Nov 08, 2013 | 22.63 | 22.73 | 22.41 | 22.73 | 7,268,959 | +0.03(+0.12%) |
Nov 07, 2013 | 23.00 | 23.13 | 22.69 | 22.71 | 5,223,865 | -0.21(-0.92%) |
Nov 06, 2013 | 22.86 | 22.96 | 22.72 | 22.92 | 4,584,003 | +0.09(+0.42%) |
Nov 05, 2013 | 23.07 | 23.26 | 22.81 | 22.82 | 4,680,795 | -0.26(-1.15%) |
Nov 04, 2013 | 23.05 | 23.12 | 22.91 | 23.09 | 4,207,996 | +0.14(+0.62%) |