Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 26.80 | 27.20 | 26.43 | 26.64 | 271,560 | -0.63(-2.31%) |
Jan 30, 2014 | 27.30 | 27.48 | 26.83 | 27.27 | 193,879 | +0.23(+0.86%) |
Jan 29, 2014 | 27.36 | 27.61 | 26.95 | 27.04 | 217,894 | -0.60(-2.17%) |
Jan 28, 2014 | 27.81 | 27.87 | 27.39 | 27.63 | 336,699 | -0.09(-0.32%) |
Jan 27, 2014 | 28.07 | 28.21 | 27.71 | 27.72 | 256,549 | -0.28(-1.02%) |
Jan 24, 2014 | 28.12 | 28.32 | 27.84 | 28.01 | 305,788 | -0.41(-1.45%) |
Jan 23, 2014 | 28.86 | 28.93 | 28.33 | 28.42 | 280,591 | -0.59(-2.04%) |
Jan 22, 2014 | 29.29 | 29.52 | 28.70 | 29.01 | 277,855 | -0.28(-0.95%) |
Jan 21, 2014 | 29.05 | 29.59 | 29.05 | 29.29 | 190,565 | +0.33(+1.14%) |
Jan 17, 2014 | 28.87 | 28.96 | 28.96 | 28.96 | 173,996 | +0.19(+0.65%) |
Jan 16, 2014 | 28.95 | 29.03 | 28.55 | 28.77 | 252,175 | -0.25(-0.85%) |
Jan 15, 2014 | 28.97 | 29.28 | 28.88 | 29.02 | 179,025 | +0.05(+0.18%) |
Jan 14, 2014 | 29.01 | 29.28 | 28.64 | 28.97 | 154,696 | +0.02(+0.05%) |
Jan 13, 2014 | 29.16 | 29.21 | 28.73 | 28.95 | 166,741 | -0.32(-1.10%) |
Jan 10, 2014 | 29.41 | 29.41 | 29.02 | 29.27 | 103,880 | -0.13(-0.43%) |
Jan 09, 2014 | 29.38 | 29.54 | 29.14 | 29.40 | 182,313 | +0.18(+0.61%) |
Jan 08, 2014 | 29.20 | 29.30 | 29.06 | 29.22 | 134,060 | +0.04(+0.15%) |
Jan 07, 2014 | 28.93 | 29.39 | 28.88 | 29.18 | 153,681 | +0.35(+1.22%) |
Jan 06, 2014 | 29.24 | 29.36 | 28.73 | 28.82 | 242,493 | -0.33(-1.13%) |
Jan 03, 2014 | 29.27 | 29.51 | 29.11 | 29.15 | 161,381 | -0.07(-0.26%) |
Jan 02, 2014 | 29.66 | 29.66 | 28.96 | 29.23 | 299,424 | -0.46(-1.56%) |
Dec 31, 2013 | 29.81 | 29.69 | 29.69 | 29.69 | 161,301 | -0.01(-0.03%) |
Dec 30, 2013 | 29.95 | 29.99 | 29.70 | 29.70 | 161,766 | -0.31(-1.05%) |
Dec 27, 2013 | 30.28 | 30.28 | 29.88 | 30.01 | 123,867 | -0.12(-0.40%) |
Dec 26, 2013 | 29.92 | 30.23 | 29.54 | 30.13 | 201,360 | +0.25(+0.83%) |
Dec 24, 2013 | 29.87 | 30.04 | 29.74 | 29.89 | 79,510 | -0.04(-0.15%) |
Dec 23, 2013 | 29.39 | 29.94 | 29.33 | 29.93 | 228,648 | +0.73(+2.51%) |
Dec 20, 2013 | 28.88 | 29.39 | 28.88 | 29.20 | 418,591 | +0.37(+1.30%) |
Dec 19, 2013 | 29.00 | 29.10 | 28.70 | 28.82 | 130,787 | -0.28(-0.98%) |
Dec 18, 2013 | 28.77 | 29.12 | 28.45 | 29.11 | 192,400 | +0.44(+1.54%) |
Dec 17, 2013 | 28.83 | 28.83 | 28.43 | 28.67 | 124,459 | -0.14(-0.49%) |
Dec 16, 2013 | 28.29 | 28.81 | 27.93 | 28.81 | 145,550 | +0.61(+2.18%) |
Dec 13, 2013 | 28.17 | 28.36 | 27.93 | 28.20 | 140,140 | +0.13(+0.48%) |
Dec 12, 2013 | 27.90 | 28.26 | 27.79 | 28.06 | 114,911 | +0.23(+0.83%) |
Dec 11, 2013 | 28.23 | 28.25 | 27.78 | 27.83 | 130,266 | -0.29(-1.03%) |
Dec 10, 2013 | 28.35 | 28.48 | 28.04 | 28.12 | 152,717 | -0.34(-1.20%) |
Dec 09, 2013 | 28.78 | 28.78 | 28.29 | 28.46 | 179,553 | -0.36(-1.24%) |
Dec 06, 2013 | 28.50 | 28.95 | 28.20 | 28.82 | 146,129 | +0.62(+2.21%) |
Dec 05, 2013 | 28.05 | 28.30 | 27.87 | 28.19 | 106,853 | +0.11(+0.40%) |
Dec 04, 2013 | 27.89 | 28.30 | 27.80 | 28.08 | 142,621 | +0.13(+0.45%) |
Dec 03, 2013 | 28.30 | 28.46 | 27.93 | 27.96 | 249,285 | -0.48(-1.70%) |
Dec 02, 2013 | 28.82 | 28.96 | 28.39 | 28.44 | 120,654 | -0.42(-1.47%) |
Nov 29, 2013 | 28.88 | 29.04 | 28.61 | 28.86 | 93,715 | +0.17(+0.60%) |
Nov 27, 2013 | 28.62 | 28.71 | 28.36 | 28.69 | 259,372 | +0.16(+0.55%) |
Nov 26, 2013 | 28.42 | 28.60 | 28.37 | 28.53 | 362,920 | +0.11(+0.39%) |
Nov 25, 2013 | 28.22 | 28.59 | 27.90 | 28.42 | 171,535 | +0.28(+1.00%) |
Nov 22, 2013 | 27.78 | 28.22 | 27.66 | 28.14 | 293,793 | +0.28(+1.01%) |
Nov 21, 2013 | 27.25 | 27.89 | 27.17 | 27.86 | 198,811 | +0.70(+2.57%) |
Nov 20, 2013 | 27.18 | 27.25 | 26.86 | 27.16 | 91,575 | +0.01(+0.03%) |
Nov 19, 2013 | 27.36 | 27.40 | 27.00 | 27.15 | 108,385 | -0.14(-0.52%) |
Nov 18, 2013 | 27.15 | 27.46 | 26.92 | 27.29 | 129,447 | +0.16(+0.60%) |
Nov 15, 2013 | 27.22 | 27.22 | 26.97 | 27.13 | 162,974 | -0.16(-0.57%) |
Nov 14, 2013 | 27.28 | 27.39 | 27.10 | 27.29 | 53,290 | +0.01(+0.03%) |
Nov 13, 2013 | 26.91 | 27.28 | 26.84 | 27.28 | 79,546 | +0.22(+0.82%) |
Nov 12, 2013 | 27.26 | 27.28 | 26.90 | 27.06 | 84,051 | -0.21(-0.76%) |
Nov 11, 2013 | 27.55 | 27.72 | 27.18 | 27.26 | 113,016 | -0.39(-1.42%) |
Nov 08, 2013 | 26.60 | 27.70 | 26.60 | 27.66 | 155,996 | +1.03(+3.88%) |
Nov 07, 2013 | 26.91 | 26.94 | 26.57 | 26.63 | 225,841 | -0.21(-0.78%) |
Nov 06, 2013 | 26.89 | 26.93 | 26.73 | 26.83 | 130,968 | +0.06(+0.22%) |
Nov 05, 2013 | 26.80 | 27.00 | 26.60 | 26.77 | 167,271 | -0.10(-0.39%) |
Nov 04, 2013 | 26.95 | 26.95 | 26.51 | 26.88 | 207,121 | +0.07(+0.28%) |