Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.30 | 25.61 | 25.15 | 25.42 | 363,657 | -0.05(-0.18%) |
Jan 30, 2014 | 25.30 | 25.50 | 25.25 | 25.47 | 319,299 | +0.25(+0.98%) |
Jan 29, 2014 | 25.35 | 25.45 | 25.16 | 25.22 | 467,457 | -0.33(-1.29%) |
Jan 28, 2014 | 25.29 | 25.57 | 25.29 | 25.55 | 265,350 | +0.37(+1.46%) |
Jan 27, 2014 | 25.42 | 25.49 | 24.95 | 25.18 | 334,973 | -0.22(-0.87%) |
Jan 24, 2014 | 26.18 | 26.25 | 25.38 | 25.40 | 543,392 | -0.94(-3.55%) |
Jan 23, 2014 | 26.55 | 26.55 | 26.21 | 26.34 | 1,470,078 | -0.26(-0.97%) |
Jan 22, 2014 | 26.53 | 26.61 | 26.45 | 26.60 | 250,674 | +0.15(+0.56%) |
Jan 21, 2014 | 26.56 | 26.60 | 26.30 | 26.45 | 587,210 | +0.09(+0.35%) |
Jan 17, 2014 | 26.36 | 26.36 | 26.36 | 26.36 | 410,860 | -0.06(-0.24%) |
Jan 16, 2014 | 26.52 | 26.52 | 26.37 | 26.42 | 217,096 | -0.06(-0.24%) |
Jan 15, 2014 | 26.30 | 26.53 | 26.30 | 26.49 | 195,283 | +0.18(+0.70%) |
Jan 14, 2014 | 26.05 | 26.31 | 26.00 | 26.30 | 2,518,800 | +0.35(+1.34%) |
Jan 13, 2014 | 26.21 | 26.29 | 25.89 | 25.95 | 461,140 | -0.31(-1.19%) |
Jan 10, 2014 | 26.07 | 26.27 | 26.04 | 26.27 | 273,958 | +0.23(+0.88%) |
Jan 09, 2014 | 26.00 | 26.11 | 25.87 | 26.04 | 356,588 | +0.17(+0.67%) |
Jan 08, 2014 | 25.84 | 25.89 | 25.70 | 25.86 | 143,721 | +0.05(+0.21%) |
Jan 07, 2014 | 25.77 | 25.91 | 25.69 | 25.81 | 249,788 | +0.14(+0.54%) |
Jan 06, 2014 | 25.93 | 25.94 | 25.65 | 25.67 | 2,896,817 | -0.16(-0.62%) |
Jan 03, 2014 | 25.70 | 25.88 | 25.70 | 25.83 | 261,091 | +0.16(+0.62%) |
Jan 02, 2014 | 25.93 | 25.93 | 25.62 | 25.67 | 652,805 | -0.37(-1.41%) |
Dec 31, 2013 | 26.03 | 26.04 | 26.04 | 26.04 | 174,790 | +0.11(+0.42%) |
Dec 30, 2013 | 25.93 | 25.99 | 25.86 | 25.93 | 142,506 | +0.02(+0.07%) |
Dec 27, 2013 | 26.07 | 26.07 | 25.88 | 25.91 | 80,929 | -0.03(-0.11%) |
Dec 26, 2013 | 25.90 | 25.97 | 25.89 | 25.94 | 178,231 | +0.12(+0.46%) |
Dec 24, 2013 | 25.75 | 25.84 | 25.74 | 25.82 | 100,646 | +0.10(+0.39%) |
Dec 23, 2013 | 25.82 | 25.82 | 25.62 | 25.72 | 3,963,189 | +0.14(+0.54%) |
Dec 20, 2013 | 25.33 | 25.62 | 25.29 | 25.58 | 245,543 | +0.33(+1.31%) |
Dec 19, 2013 | 25.28 | 25.29 | 25.15 | 25.25 | 240,089 | -0.06(-0.22%) |
Dec 18, 2013 | 25.09 | 25.32 | 24.84 | 25.30 | 164,894 | +0.34(+1.36%) |
Dec 17, 2013 | 25.07 | 25.12 | 24.89 | 24.96 | 575,139 | -0.06(-0.26%) |
Dec 16, 2013 | 24.86 | 25.07 | 24.86 | 25.03 | 134,211 | +0.26(+1.03%) |
Dec 13, 2013 | 24.72 | 24.80 | 24.66 | 24.77 | 174,813 | +0.09(+0.37%) |
Dec 12, 2013 | 24.62 | 24.74 | 24.58 | 24.68 | 206,466 | +0.09(+0.37%) |
Dec 11, 2013 | 25.05 | 25.05 | 24.55 | 24.59 | 366,306 | -0.45(-1.79%) |
Dec 10, 2013 | 25.05 | 25.21 | 25.00 | 25.04 | 120,774 | -0.02(-0.07%) |
Dec 09, 2013 | 25.10 | 25.15 | 25.03 | 25.05 | 240,183 | +0.05(+0.22%) |
Dec 06, 2013 | 24.98 | 25.04 | 24.90 | 25.00 | 300,917 | +0.30(+1.22%) |
Dec 05, 2013 | 24.71 | 24.76 | 24.63 | 24.70 | 119,806 | -0.04(-0.15%) |
Dec 04, 2013 | 24.75 | 24.87 | 24.51 | 24.73 | 166,790 | -0.08(-0.33%) |
Dec 03, 2013 | 25.02 | 25.02 | 24.73 | 24.82 | 171,473 | -0.20(-0.80%) |
Dec 02, 2013 | 25.05 | 25.23 | 24.98 | 25.02 | 237,956 | -0.05(-0.18%) |
Nov 29, 2013 | 25.28 | 25.28 | 25.05 | 25.06 | 95,139 | -0.06(-0.26%) |
Nov 27, 2013 | 25.07 | 25.14 | 25.04 | 25.13 | 132,597 | +0.09(+0.37%) |
Nov 26, 2013 | 24.97 | 25.08 | 24.93 | 25.04 | 245,491 | +0.08(+0.33%) |
Nov 25, 2013 | 25.02 | 25.02 | 24.90 | 24.95 | 279,057 | -0.01(-0.04%) |
Nov 22, 2013 | 24.89 | 24.96 | 24.78 | 24.96 | 305,242 | +0.16(+0.63%) |
Nov 21, 2013 | 24.68 | 24.83 | 24.68 | 24.81 | 531,893 | +0.16(+0.67%) |
Nov 20, 2013 | 24.79 | 24.82 | 24.57 | 24.64 | 964,423 | -0.08(-0.33%) |
Nov 19, 2013 | 24.92 | 24.92 | 24.66 | 24.72 | 176,242 | -0.18(-0.73%) |
Nov 18, 2013 | 25.20 | 25.20 | 24.83 | 24.91 | 775,549 | -0.08(-0.33%) |
Nov 15, 2013 | 24.98 | 24.99 | 24.83 | 24.99 | 292,747 | +0.11(+0.44%) |
Nov 14, 2013 | 24.78 | 24.88 | 24.71 | 24.88 | 200,868 | +0.38(+1.53%) |
Nov 12, 2013 | 24.47 | 24.51 | 24.37 | 24.51 | 301,102 | +0.05(+0.22%) |
Nov 11, 2013 | 24.40 | 24.48 | 24.36 | 24.45 | 206,191 | +0.08(+0.34%) |
Nov 08, 2013 | 24.09 | 24.39 | 24.08 | 24.37 | 509,946 | +0.35(+1.45%) |
Nov 07, 2013 | 24.56 | 24.56 | 24.00 | 24.02 | 199,382 | -0.38(-1.54%) |
Nov 06, 2013 | 24.61 | 24.61 | 24.34 | 24.40 | 175,221 | -0.08(-0.34%) |
Nov 05, 2013 | 24.49 | 24.56 | 24.29 | 24.48 | 168,752 | -0.06(-0.26%) |
Nov 04, 2013 | 24.35 | 24.55 | 24.35 | 24.54 | 327,615 | +0.26(+1.05%) |