Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.96 | 23.40 | 22.96 | 23.11 | 2,068,362 | -0.34(-1.44%) |
Jan 30, 2014 | 23.09 | 23.50 | 23.00 | 23.45 | 1,600,183 | +0.59(+2.57%) |
Jan 29, 2014 | 22.84 | 23.18 | 22.77 | 22.86 | 1,781,006 | -0.23(-0.98%) |
Jan 28, 2014 | 23.08 | 23.23 | 22.94 | 23.08 | 2,291,487 | +0.12(+0.53%) |
Jan 27, 2014 | 23.00 | 23.19 | 22.70 | 22.96 | 2,012,108 | -0.01(-0.06%) |
Jan 24, 2014 | 23.65 | 23.65 | 22.98 | 22.98 | 2,541,036 | -0.80(-3.37%) |
Jan 23, 2014 | 24.29 | 24.36 | 23.73 | 23.78 | 2,730,147 | -0.72(-2.95%) |
Jan 22, 2014 | 24.65 | 24.74 | 24.38 | 24.50 | 1,245,557 | -0.05(-0.20%) |
Jan 21, 2014 | 24.75 | 24.75 | 24.41 | 24.55 | 1,293,002 | +0.01(+0.03%) |
Jan 17, 2014 | 24.95 | 24.54 | 24.54 | 24.54 | 1,258,076 | -0.15(-0.61%) |
Jan 16, 2014 | 24.82 | 24.83 | 24.60 | 24.69 | 998,416 | -0.15(-0.60%) |
Jan 15, 2014 | 24.45 | 24.92 | 24.43 | 24.84 | 2,333,291 | +0.41(+1.67%) |
Jan 14, 2014 | 24.39 | 24.49 | 24.04 | 24.43 | 2,446,676 | +0.17(+0.71%) |
Jan 13, 2014 | 24.68 | 24.81 | 24.19 | 24.26 | 1,438,789 | -0.55(-2.22%) |
Jan 10, 2014 | 25.08 | 25.09 | 24.73 | 24.81 | 1,183,481 | -0.24(-0.97%) |
Jan 09, 2014 | 24.85 | 25.06 | 24.73 | 25.05 | 1,783,541 | +0.24(+0.95%) |
Jan 08, 2014 | 24.76 | 24.88 | 24.60 | 24.82 | 1,854,640 | +0.16(+0.64%) |
Jan 07, 2014 | 24.64 | 24.77 | 24.55 | 24.66 | 1,085,885 | +0.16(+0.67%) |
Jan 06, 2014 | 24.64 | 24.68 | 24.38 | 24.50 | 1,436,131 | -0.04(-0.15%) |
Jan 03, 2014 | 24.58 | 24.71 | 24.47 | 24.53 | 1,193,611 | +0.01(+0.03%) |
Jan 02, 2014 | 24.95 | 25.00 | 24.48 | 24.53 | 1,686,657 | -0.54(-2.14%) |
Dec 31, 2013 | 25.03 | 25.06 | 25.06 | 25.06 | 1,205,166 | +0.09(+0.37%) |
Dec 30, 2013 | 25.08 | 25.12 | 24.93 | 24.97 | 1,101,093 | -0.09(-0.37%) |
Dec 27, 2013 | 25.18 | 25.29 | 24.93 | 25.06 | 1,303,813 | -0.06(-0.23%) |
Dec 26, 2013 | 25.05 | 25.17 | 24.88 | 25.12 | 1,353,385 | +0.21(+0.86%) |
Dec 24, 2013 | 24.79 | 24.97 | 24.73 | 24.90 | 856,144 | +0.07(+0.29%) |
Dec 23, 2013 | 24.79 | 24.97 | 24.69 | 24.83 | 1,613,603 | +0.27(+1.11%) |
Dec 20, 2013 | 24.53 | 24.63 | 24.35 | 24.56 | 3,059,830 | +0.06(+0.26%) |
Dec 19, 2013 | 24.73 | 24.83 | 24.44 | 24.50 | 3,573,175 | -0.24(-0.95%) |
Dec 18, 2013 | 24.47 | 24.75 | 24.03 | 24.73 | 3,659,989 | +0.41(+1.70%) |
Dec 17, 2013 | 24.32 | 24.40 | 24.22 | 24.32 | 2,537,712 | -0.06(-0.26%) |
Dec 16, 2013 | 24.30 | 24.57 | 24.28 | 24.38 | 3,523,202 | +0.16(+0.65%) |
Dec 13, 2013 | 24.28 | 24.51 | 24.08 | 24.23 | 1,854,968 | +0.09(+0.38%) |
Dec 12, 2013 | 24.29 | 24.45 | 24.10 | 24.13 | 2,504,492 | -0.23(-0.94%) |
Dec 11, 2013 | 24.50 | 24.57 | 24.31 | 24.36 | 2,200,907 | -0.14(-0.58%) |
Dec 10, 2013 | 24.42 | 24.67 | 24.27 | 24.50 | 1,563,644 | +0.00(+0.00%) |
Dec 09, 2013 | 24.55 | 24.70 | 24.42 | 24.50 | 1,801,546 | -0.01(-0.03%) |
Dec 06, 2013 | 24.13 | 24.52 | 24.06 | 24.51 | 2,231,618 | +0.68(+2.85%) |
Dec 05, 2013 | 24.12 | 24.30 | 23.68 | 23.83 | 3,447,907 | -0.39(-1.62%) |
Dec 04, 2013 | 23.83 | 24.30 | 23.82 | 24.23 | 4,041,936 | +0.40(+1.68%) |
Dec 03, 2013 | 23.90 | 23.90 | 23.68 | 23.83 | 2,743,152 | -0.12(-0.51%) |
Dec 02, 2013 | 23.98 | 24.29 | 23.83 | 23.95 | 1,562,653 | -0.04(-0.15%) |
Nov 29, 2013 | 24.11 | 24.20 | 23.96 | 23.98 | 749,347 | -0.09(-0.39%) |
Nov 27, 2013 | 24.21 | 24.24 | 23.96 | 24.08 | 1,194,601 | -0.04(-0.18%) |
Nov 26, 2013 | 24.27 | 24.32 | 24.04 | 24.12 | 1,257,440 | -0.09(-0.38%) |
Nov 25, 2013 | 24.28 | 24.31 | 24.15 | 24.21 | 949,619 | -0.03(-0.12%) |
Nov 22, 2013 | 24.04 | 24.28 | 23.96 | 24.24 | 1,510,240 | +0.21(+0.86%) |
Nov 21, 2013 | 23.82 | 24.10 | 23.64 | 24.03 | 1,428,865 | +0.34(+1.45%) |
Nov 20, 2013 | 23.79 | 23.97 | 23.58 | 23.69 | 1,369,146 | -0.04(-0.15%) |
Nov 19, 2013 | 23.81 | 23.86 | 23.64 | 23.73 | 1,480,276 | -0.07(-0.30%) |
Nov 18, 2013 | 23.81 | 24.06 | 23.75 | 23.80 | 1,257,880 | +0.00(+0.00%) |
Nov 15, 2013 | 23.67 | 23.80 | 23.43 | 23.80 | 1,873,916 | +0.06(+0.27%) |
Nov 14, 2013 | 23.53 | 23.74 | 23.39 | 23.73 | 1,812,347 | +0.30(+1.28%) |
Nov 13, 2013 | 23.27 | 23.54 | 23.10 | 23.43 | 2,828,007 | +0.04(+0.15%) |
Nov 12, 2013 | 23.50 | 23.62 | 23.32 | 23.40 | 1,505,208 | -0.14(-0.61%) |
Nov 11, 2013 | 23.68 | 23.68 | 23.30 | 23.54 | 1,784,172 | -0.15(-0.63%) |
Nov 08, 2013 | 22.88 | 24.10 | 22.85 | 23.69 | 4,804,453 | +0.86(+3.79%) |
Nov 07, 2013 | 23.23 | 23.38 | 22.80 | 22.83 | 2,322,420 | -0.29(-1.24%) |
Nov 06, 2013 | 23.15 | 23.33 | 23.00 | 23.11 | 2,308,150 | -0.16(-0.71%) |
Nov 05, 2013 | 23.58 | 23.58 | 23.03 | 23.28 | 4,543,942 | +0.59(+2.58%) |
Nov 04, 2013 | 22.55 | 22.80 | 22.45 | 22.69 | 2,883,855 | +0.18(+0.79%) |