Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.71 | 26.10 | 25.57 | 26.01 | 11,638,897 | +0.22(+0.86%) |
Jan 30, 2014 | 25.45 | 25.81 | 25.42 | 25.79 | 7,939,429 | +0.32(+1.26%) |
Jan 29, 2014 | 25.84 | 26.08 | 25.23 | 25.47 | 19,182,950 | -0.22(-0.87%) |
Jan 28, 2014 | 25.72 | 25.79 | 25.57 | 25.69 | 8,814,243 | +0.00(+0.00%) |
Jan 27, 2014 | 25.69 | 25.84 | 25.60 | 25.69 | 9,714,043 | +0.02(+0.07%) |
Jan 24, 2014 | 25.75 | 26.05 | 25.64 | 25.68 | 10,616,157 | -0.13(-0.51%) |
Jan 23, 2014 | 25.82 | 25.89 | 25.71 | 25.81 | 6,783,883 | -0.11(-0.41%) |
Jan 22, 2014 | 25.92 | 26.04 | 25.87 | 25.91 | 4,430,819 | -0.03(-0.12%) |
Jan 21, 2014 | 25.76 | 25.96 | 25.74 | 25.94 | 5,642,319 | +0.31(+1.19%) |
Jan 17, 2014 | 25.70 | 25.64 | 25.64 | 25.64 | 5,320,471 | -0.05(-0.19%) |
Jan 16, 2014 | 25.59 | 25.69 | 25.49 | 25.69 | 5,254,243 | +0.10(+0.39%) |
Jan 15, 2014 | 25.60 | 25.68 | 25.51 | 25.59 | 6,105,189 | -0.01(-0.05%) |
Jan 14, 2014 | 25.74 | 25.81 | 25.58 | 25.60 | 8,119,978 | -0.11(-0.41%) |
Jan 13, 2014 | 25.76 | 25.84 | 25.65 | 25.71 | 7,778,683 | -0.07(-0.29%) |
Jan 10, 2014 | 25.41 | 25.97 | 25.32 | 25.78 | 9,915,301 | +0.48(+1.90%) |
Jan 09, 2014 | 25.23 | 25.31 | 25.10 | 25.30 | 6,259,158 | +0.14(+0.54%) |
Jan 08, 2014 | 25.36 | 25.40 | 25.10 | 25.16 | 6,853,654 | -0.22(-0.88%) |
Jan 07, 2014 | 25.21 | 25.40 | 25.17 | 25.39 | 7,543,837 | +0.22(+0.89%) |
Jan 06, 2014 | 25.26 | 25.34 | 25.09 | 25.16 | 7,251,757 | -0.04(-0.17%) |
Jan 03, 2014 | 25.33 | 25.39 | 25.08 | 25.21 | 6,740,255 | -0.14(-0.54%) |
Jan 02, 2014 | 25.62 | 25.62 | 25.28 | 25.34 | 8,843,015 | -0.26(-1.02%) |
Dec 31, 2013 | 25.56 | 25.61 | 25.61 | 25.61 | 6,806,639 | +0.07(+0.27%) |
Dec 30, 2013 | 25.42 | 25.62 | 25.39 | 25.54 | 7,455,168 | +0.09(+0.34%) |
Dec 27, 2013 | 25.36 | 25.51 | 25.29 | 25.45 | 5,387,051 | +0.07(+0.27%) |
Dec 26, 2013 | 25.51 | 25.58 | 25.33 | 25.38 | 4,727,421 | -0.13(-0.51%) |
Dec 24, 2013 | 25.41 | 25.61 | 25.31 | 25.51 | 2,236,299 | +0.05(+0.20%) |
Dec 23, 2013 | 25.62 | 25.69 | 25.44 | 25.46 | 6,563,734 | -0.11(-0.44%) |
Dec 20, 2013 | 25.46 | 25.69 | 25.41 | 25.58 | 12,051,899 | +0.17(+0.66%) |
Dec 19, 2013 | 25.54 | 25.54 | 25.17 | 25.41 | 8,959,180 | -0.14(-0.54%) |
Dec 18, 2013 | 25.15 | 25.67 | 25.01 | 25.54 | 12,339,349 | +0.44(+1.74%) |
Dec 17, 2013 | 25.11 | 25.25 | 25.01 | 25.11 | 6,838,308 | -0.04(-0.17%) |
Dec 16, 2013 | 25.06 | 25.30 | 25.06 | 25.15 | 6,216,851 | +0.16(+0.65%) |
Dec 13, 2013 | 25.10 | 25.15 | 24.93 | 24.99 | 5,589,936 | -0.05(-0.20%) |
Dec 12, 2013 | 25.04 | 25.21 | 24.93 | 25.04 | 10,058,945 | -0.05(-0.20%) |
Dec 11, 2013 | 25.18 | 25.27 | 25.03 | 25.09 | 13,204,370 | -0.11(-0.44%) |
Dec 10, 2013 | 25.55 | 25.55 | 25.18 | 25.20 | 12,856,433 | -0.36(-1.41%) |
Dec 09, 2013 | 25.74 | 25.74 | 25.42 | 25.56 | 9,823,723 | -0.24(-0.94%) |
Dec 06, 2013 | 25.73 | 25.98 | 25.60 | 25.81 | 7,235,052 | +0.31(+1.20%) |
Dec 05, 2013 | 25.52 | 25.64 | 25.38 | 25.50 | 8,761,124 | -0.09(-0.36%) |
Dec 04, 2013 | 25.44 | 25.61 | 25.20 | 25.59 | 7,573,589 | +0.13(+0.51%) |
Dec 03, 2013 | 25.38 | 25.60 | 25.26 | 25.46 | 9,087,511 | +0.09(+0.34%) |
Dec 02, 2013 | 25.36 | 25.44 | 24.99 | 25.38 | 10,521,109 | +0.07(+0.27%) |
Nov 29, 2013 | 25.31 | 25.51 | 25.23 | 25.31 | 5,033,456 | -0.03(-0.12%) |
Nov 27, 2013 | 25.40 | 25.43 | 25.20 | 25.34 | 6,855,701 | -0.03(-0.12%) |
Nov 26, 2013 | 25.57 | 25.59 | 25.36 | 25.37 | 8,658,563 | -0.17(-0.66%) |
Nov 25, 2013 | 25.69 | 25.74 | 25.54 | 25.54 | 8,052,240 | -0.14(-0.56%) |
Nov 22, 2013 | 25.76 | 25.86 | 25.67 | 25.68 | 5,804,056 | -0.09(-0.34%) |
Nov 21, 2013 | 25.83 | 25.96 | 25.61 | 25.77 | 8,067,280 | -0.02(-0.07%) |
Nov 20, 2013 | 26.27 | 26.27 | 25.74 | 25.79 | 10,667,578 | -0.42(-1.59%) |
Nov 19, 2013 | 26.38 | 26.45 | 26.19 | 26.20 | 8,444,294 | -0.16(-0.61%) |
Nov 18, 2013 | 26.42 | 26.44 | 26.27 | 26.37 | 10,328,518 | -0.06(-0.21%) |
Nov 15, 2013 | 26.36 | 26.43 | 26.07 | 26.42 | 10,581,237 | +0.04(+0.14%) |
Nov 14, 2013 | 26.05 | 26.43 | 26.04 | 26.39 | 11,368,506 | +0.39(+1.49%) |
Nov 13, 2013 | 25.68 | 26.01 | 25.54 | 26.00 | 9,230,810 | +0.22(+0.85%) |
Nov 12, 2013 | 25.80 | 25.88 | 25.63 | 25.78 | 8,470,246 | -0.07(-0.26%) |
Nov 11, 2013 | 25.68 | 25.89 | 25.55 | 25.85 | 6,879,830 | +0.18(+0.70%) |
Nov 08, 2013 | 25.76 | 25.77 | 25.27 | 25.67 | 17,429,642 | -0.19(-0.75%) |
Nov 07, 2013 | 26.05 | 26.19 | 25.83 | 25.86 | 7,528,103 | -0.16(-0.60%) |
Nov 06, 2013 | 25.71 | 26.02 | 25.66 | 26.02 | 7,850,098 | +0.42(+1.63%) |
Nov 05, 2013 | 25.82 | 26.10 | 25.59 | 25.60 | 10,128,290 | -0.24(-0.94%) |
Nov 04, 2013 | 25.73 | 25.84 | 25.54 | 25.84 | 8,868,146 | +0.29(+1.15%) |