Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 27.14 | 27.78 | 26.98 | 27.71 | 3,714,814 | +0.42(+1.56%) |
Jan 30, 2014 | 26.88 | 27.30 | 26.83 | 27.28 | 1,651,914 | +0.47(+1.75%) |
Jan 29, 2014 | 26.68 | 26.90 | 26.60 | 26.81 | 2,202,960 | +0.07(+0.25%) |
Jan 28, 2014 | 26.57 | 26.76 | 26.51 | 26.75 | 1,526,090 | +0.21(+0.77%) |
Jan 27, 2014 | 26.35 | 26.67 | 26.27 | 26.54 | 2,781,991 | +0.25(+0.95%) |
Jan 24, 2014 | 26.62 | 26.76 | 26.29 | 26.29 | 2,441,327 | -0.41(-1.54%) |
Jan 23, 2014 | 26.70 | 26.79 | 26.53 | 26.70 | 1,931,668 | -0.12(-0.44%) |
Jan 22, 2014 | 26.86 | 26.98 | 26.69 | 26.82 | 2,305,587 | -0.01(-0.03%) |
Jan 21, 2014 | 26.59 | 26.84 | 26.54 | 26.83 | 1,248,191 | +0.36(+1.36%) |
Jan 17, 2014 | 26.51 | 26.47 | 26.47 | 26.47 | 1,128,341 | -0.01(-0.06%) |
Jan 16, 2014 | 26.32 | 26.50 | 26.28 | 26.48 | 1,443,534 | +0.16(+0.61%) |
Jan 15, 2014 | 26.59 | 26.65 | 26.31 | 26.32 | 1,846,159 | -0.26(-0.99%) |
Jan 14, 2014 | 26.54 | 26.72 | 26.48 | 26.59 | 1,939,179 | +0.06(+0.22%) |
Jan 13, 2014 | 26.68 | 26.78 | 26.39 | 26.53 | 1,861,969 | -0.21(-0.79%) |
Jan 10, 2014 | 26.48 | 26.84 | 26.35 | 26.74 | 2,877,017 | +0.35(+1.33%) |
Jan 09, 2014 | 26.37 | 26.43 | 26.26 | 26.39 | 1,674,788 | +0.07(+0.28%) |
Jan 08, 2014 | 26.46 | 26.50 | 26.21 | 26.32 | 2,210,437 | -0.21(-0.77%) |
Jan 07, 2014 | 26.22 | 26.54 | 26.22 | 26.52 | 2,258,487 | +0.34(+1.29%) |
Jan 06, 2014 | 26.14 | 26.23 | 25.94 | 26.18 | 3,875,132 | +0.26(+1.02%) |
Jan 03, 2014 | 26.09 | 26.13 | 25.79 | 25.92 | 1,647,763 | -0.10(-0.37%) |
Jan 02, 2014 | 26.40 | 26.44 | 25.97 | 26.02 | 1,903,133 | -0.46(-1.74%) |
Dec 31, 2013 | 26.54 | 26.48 | 26.48 | 26.48 | 1,435,760 | +0.01(+0.06%) |
Dec 30, 2013 | 26.30 | 26.51 | 26.28 | 26.46 | 1,190,941 | +0.10(+0.39%) |
Dec 27, 2013 | 26.32 | 26.43 | 26.18 | 26.36 | 895,918 | +0.04(+0.14%) |
Dec 26, 2013 | 26.43 | 26.49 | 26.21 | 26.32 | 1,040,854 | -0.07(-0.25%) |
Dec 24, 2013 | 26.26 | 26.46 | 26.12 | 26.39 | 510,084 | +0.13(+0.50%) |
Dec 23, 2013 | 26.57 | 26.68 | 26.21 | 26.26 | 2,342,935 | -0.21(-0.80%) |
Dec 20, 2013 | 26.27 | 26.68 | 26.26 | 26.47 | 4,461,573 | +0.26(+1.01%) |
Dec 19, 2013 | 26.21 | 26.25 | 25.90 | 26.21 | 2,330,066 | -0.08(-0.31%) |
Dec 18, 2013 | 25.82 | 26.33 | 25.51 | 26.29 | 2,603,039 | +0.48(+1.84%) |
Dec 17, 2013 | 25.80 | 25.96 | 25.71 | 25.81 | 1,864,567 | +0.00(+0.00%) |
Dec 16, 2013 | 25.69 | 25.94 | 25.68 | 25.81 | 3,472,749 | +0.17(+0.66%) |
Dec 13, 2013 | 25.79 | 25.80 | 25.57 | 25.64 | 2,034,098 | -0.07(-0.28%) |
Dec 12, 2013 | 25.44 | 25.87 | 25.42 | 25.72 | 3,128,650 | +0.23(+0.89%) |
Dec 11, 2013 | 25.84 | 25.91 | 25.47 | 25.49 | 2,067,910 | -0.31(-1.22%) |
Dec 10, 2013 | 26.13 | 26.20 | 25.77 | 25.80 | 3,525,014 | -0.35(-1.34%) |
Dec 09, 2013 | 26.39 | 26.48 | 26.10 | 26.16 | 2,672,597 | -0.23(-0.89%) |
Dec 06, 2013 | 26.27 | 26.53 | 26.01 | 26.39 | 2,472,235 | +0.25(+0.97%) |
Dec 05, 2013 | 26.37 | 26.43 | 26.09 | 26.14 | 2,353,267 | -0.33(-1.26%) |
Dec 04, 2013 | 26.15 | 26.50 | 26.05 | 26.47 | 1,971,033 | +0.17(+0.66%) |
Dec 03, 2013 | 26.05 | 26.30 | 26.06 | 26.30 | 2,744,131 | +0.18(+0.69%) |
Dec 02, 2013 | 26.02 | 26.24 | 25.75 | 26.11 | 1,971,402 | +0.15(+0.59%) |
Nov 29, 2013 | 26.01 | 26.13 | 25.91 | 25.96 | 1,058,735 | -0.09(-0.33%) |
Nov 27, 2013 | 26.25 | 26.33 | 25.93 | 26.05 | 1,310,168 | -0.18(-0.69%) |
Nov 26, 2013 | 26.45 | 26.53 | 26.22 | 26.23 | 1,886,268 | -0.27(-1.01%) |
Nov 25, 2013 | 26.64 | 26.71 | 26.45 | 26.50 | 1,092,545 | -0.06(-0.22%) |
Nov 22, 2013 | 26.58 | 26.74 | 26.50 | 26.56 | 2,566,659 | -0.05(-0.19%) |
Nov 21, 2013 | 26.56 | 27.02 | 26.38 | 26.61 | 2,962,714 | +0.05(+0.19%) |
Nov 20, 2013 | 26.74 | 26.88 | 26.53 | 26.56 | 2,097,669 | -0.22(-0.81%) |
Nov 19, 2013 | 26.75 | 26.90 | 26.66 | 26.77 | 1,893,575 | -0.04(-0.16%) |
Nov 18, 2013 | 26.76 | 26.94 | 26.61 | 26.82 | 1,759,040 | +0.06(+0.22%) |
Nov 15, 2013 | 26.48 | 26.76 | 26.39 | 26.76 | 1,730,236 | +0.20(+0.76%) |
Nov 14, 2013 | 26.29 | 26.77 | 26.16 | 26.56 | 2,966,738 | +0.35(+1.35%) |
Nov 13, 2013 | 25.88 | 26.20 | 25.54 | 26.20 | 1,720,914 | +0.15(+0.58%) |
Nov 12, 2013 | 26.26 | 26.30 | 25.85 | 26.05 | 1,387,325 | -0.28(-1.07%) |
Nov 11, 2013 | 26.36 | 26.40 | 26.18 | 26.33 | 1,427,782 | -0.04(-0.14%) |
Nov 08, 2013 | 26.16 | 26.39 | 25.72 | 26.37 | 2,271,012 | +0.11(+0.41%) |
Nov 07, 2013 | 26.43 | 26.69 | 26.19 | 26.26 | 1,644,325 | -0.27(-1.01%) |
Nov 06, 2013 | 26.25 | 26.53 | 26.23 | 26.53 | 1,346,619 | +0.32(+1.22%) |
Nov 05, 2013 | 26.44 | 26.60 | 26.20 | 26.21 | 1,342,087 | -0.28(-1.04%) |
Nov 04, 2013 | 26.47 | 26.53 | 26.15 | 26.48 | 1,024,041 | +0.07(+0.25%) |