Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 24.60 | 25.07 | 24.48 | 24.71 | 81,218 | -1.24(-4.78%) |
Jan 30, 2014 | 25.85 | 26.16 | 25.79 | 25.95 | 11,071 | +0.10(+0.39%) |
Jan 29, 2014 | 25.65 | 25.88 | 25.56 | 25.85 | 14,509 | -0.10(-0.37%) |
Jan 28, 2014 | 25.61 | 25.94 | 25.59 | 25.94 | 41,006 | +0.32(+1.27%) |
Jan 27, 2014 | 25.99 | 26.03 | 25.20 | 25.62 | 79,878 | -0.57(-2.19%) |
Jan 24, 2014 | 26.43 | 26.59 | 26.19 | 26.19 | 32,849 | -0.88(-3.26%) |
Jan 23, 2014 | 27.50 | 27.50 | 26.86 | 27.08 | 18,789 | -1.04(-3.69%) |
Jan 22, 2014 | 28.00 | 28.12 | 27.88 | 28.12 | 48,051 | +0.12(+0.42%) |
Jan 21, 2014 | 28.01 | 28.08 | 27.80 | 28.00 | 24,997 | +0.08(+0.29%) |
Jan 17, 2014 | 28.01 | 27.92 | 27.92 | 27.92 | 32,384 | +0.14(+0.51%) |
Jan 16, 2014 | 27.66 | 27.83 | 27.59 | 27.78 | 30,057 | -0.15(-0.55%) |
Jan 15, 2014 | 27.55 | 28.00 | 27.55 | 27.93 | 45,755 | +0.38(+1.38%) |
Jan 14, 2014 | 27.39 | 27.71 | 27.27 | 27.55 | 30,467 | +0.04(+0.14%) |
Jan 13, 2014 | 27.85 | 27.86 | 27.50 | 27.51 | 13,354 | -0.50(-1.78%) |
Jan 10, 2014 | 27.95 | 28.08 | 27.93 | 28.01 | 56,519 | +0.35(+1.25%) |
Jan 09, 2014 | 27.81 | 27.81 | 27.45 | 27.66 | 34,930 | -0.26(-0.92%) |
Jan 08, 2014 | 27.99 | 27.99 | 27.80 | 27.92 | 68,473 | +0.08(+0.28%) |
Jan 07, 2014 | 27.69 | 27.88 | 27.66 | 27.84 | 23,955 | +0.31(+1.11%) |
Jan 06, 2014 | 27.55 | 27.57 | 27.27 | 27.54 | 17,574 | -0.15(-0.55%) |
Jan 03, 2014 | 27.65 | 27.83 | 27.49 | 27.69 | 25,029 | +0.22(+0.81%) |
Jan 02, 2014 | 28.12 | 28.12 | 27.47 | 27.47 | 25,593 | -0.91(-3.21%) |
Dec 31, 2013 | 28.32 | 28.38 | 28.38 | 28.38 | 89,779 | +0.06(+0.21%) |
Dec 30, 2013 | 28.32 | 28.38 | 28.24 | 28.32 | 32,362 | +0.54(+1.94%) |
Dec 27, 2013 | 28.06 | 28.06 | 27.78 | 27.78 | 43,575 | +0.40(+1.45%) |
Dec 26, 2013 | 27.46 | 27.52 | 27.35 | 27.38 | 53,239 | +0.75(+2.82%) |
Dec 24, 2013 | 26.70 | 26.70 | 26.62 | 26.63 | 9,119 | -0.76(-2.77%) |
Dec 23, 2013 | 27.18 | 27.40 | 27.11 | 27.39 | 31,185 | +0.48(+1.77%) |
Dec 20, 2013 | 26.69 | 27.00 | 26.69 | 26.91 | 21,242 | +0.24(+0.91%) |
Dec 19, 2013 | 26.81 | 26.81 | 26.67 | 26.67 | 20,819 | -0.40(-1.48%) |
Dec 18, 2013 | 26.85 | 27.24 | 26.28 | 27.07 | 68,502 | +0.98(+3.77%) |
Dec 17, 2013 | 26.10 | 26.15 | 26.02 | 26.09 | 9,923 | -0.19(-0.71%) |
Dec 16, 2013 | 26.13 | 26.30 | 26.04 | 26.28 | 11,729 | -0.16(-0.60%) |
Dec 13, 2013 | 26.51 | 26.52 | 26.38 | 26.43 | 20,979 | -0.49(-1.82%) |
Dec 12, 2013 | 26.85 | 26.96 | 26.74 | 26.92 | 12,671 | +0.28(+1.07%) |
Dec 11, 2013 | 26.97 | 26.97 | 26.63 | 26.64 | 116,162 | -0.56(-2.04%) |
Dec 10, 2013 | 26.86 | 27.20 | 26.85 | 27.20 | 7,839 | +0.10(+0.38%) |
Dec 09, 2013 | 27.09 | 27.20 | 26.99 | 27.09 | 16,667 | +0.02(+0.06%) |
Dec 06, 2013 | 26.95 | 27.13 | 26.94 | 27.08 | 25,741 | +0.57(+2.17%) |
Dec 05, 2013 | 26.48 | 26.59 | 26.33 | 26.50 | 12,184 | -0.37(-1.37%) |
Dec 04, 2013 | 26.48 | 26.87 | 26.44 | 26.87 | 32,157 | -0.36(-1.31%) |
Dec 03, 2013 | 27.19 | 27.23 | 26.98 | 27.23 | 105,962 | -0.36(-1.30%) |
Dec 02, 2013 | 27.64 | 27.67 | 27.58 | 27.59 | 7,961 | -0.14(-0.52%) |
Nov 29, 2013 | 27.87 | 27.91 | 27.73 | 27.73 | 24,247 | +0.03(+0.10%) |
Nov 27, 2013 | 27.72 | 27.73 | 27.65 | 27.70 | 49,706 | +0.16(+0.57%) |
Nov 26, 2013 | 27.47 | 27.63 | 27.42 | 27.54 | 33,369 | -0.18(-0.65%) |
Nov 25, 2013 | 27.97 | 27.97 | 27.69 | 27.73 | 78,294 | -0.46(-1.64%) |
Nov 22, 2013 | 27.94 | 28.24 | 27.94 | 28.19 | 30,044 | -0.01(-0.02%) |
Nov 21, 2013 | 28.11 | 28.30 | 28.11 | 28.19 | 33,449 | +0.30(+1.08%) |
Nov 20, 2013 | 28.09 | 28.19 | 27.89 | 27.89 | 44,203 | -0.06(-0.20%) |
Nov 19, 2013 | 27.92 | 28.17 | 27.71 | 27.95 | 32,397 | -0.32(-1.15%) |
Nov 18, 2013 | 28.26 | 28.53 | 28.07 | 28.27 | 118,378 | -0.03(-0.11%) |
Nov 15, 2013 | 28.69 | 28.69 | 28.02 | 28.30 | 99,437 | +0.73(+2.65%) |
Nov 14, 2013 | 27.51 | 27.75 | 27.41 | 27.57 | 142,573 | +0.90(+3.39%) |
Nov 12, 2013 | 26.66 | 26.67 | 26.54 | 26.67 | 20,338 | +0.58(+2.21%) |
Nov 11, 2013 | 26.17 | 26.17 | 26.07 | 26.09 | 5,117 | -0.07(-0.26%) |
Nov 08, 2013 | 25.73 | 26.16 | 25.73 | 26.16 | 27,312 | +0.41(+1.59%) |
Nov 07, 2013 | 26.37 | 26.37 | 25.42 | 25.75 | 116,457 | -0.98(-3.66%) |
Nov 06, 2013 | 26.72 | 26.81 | 26.61 | 26.73 | 125,810 | +0.57(+2.18%) |
Nov 05, 2013 | 26.07 | 26.17 | 26.01 | 26.16 | 19,597 | -0.31(-1.17%) |
Nov 04, 2013 | 26.41 | 26.55 | 26.28 | 26.47 | 19,408 | -0.03(-0.11%) |