Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 26.44 | 26.78 | 26.44 | 26.60 | 462,992 | -0.25(-0.92%) |
Jan 30, 2014 | 26.63 | 26.92 | 26.63 | 26.85 | 346,450 | +0.43(+1.62%) |
Jan 29, 2014 | 26.67 | 26.73 | 26.42 | 26.42 | 1,291,280 | -0.45(-1.68%) |
Jan 28, 2014 | 26.76 | 26.91 | 26.73 | 26.87 | 1,098,026 | +0.23(+0.84%) |
Jan 27, 2014 | 26.79 | 26.87 | 26.46 | 26.65 | 227,752 | -0.13(-0.49%) |
Jan 24, 2014 | 27.10 | 27.10 | 26.78 | 26.78 | 274,608 | -0.47(-1.73%) |
Jan 23, 2014 | 27.41 | 27.41 | 27.14 | 27.25 | 269,129 | -0.20(-0.73%) |
Jan 22, 2014 | 27.40 | 27.46 | 27.34 | 27.45 | 247,833 | +0.10(+0.37%) |
Jan 21, 2014 | 27.56 | 27.56 | 27.22 | 27.35 | 384,024 | -0.03(-0.11%) |
Jan 17, 2014 | 27.51 | 27.38 | 27.38 | 27.38 | 81,455 | -0.12(-0.43%) |
Jan 16, 2014 | 27.53 | 27.54 | 27.44 | 27.49 | 292,193 | -0.11(-0.41%) |
Jan 15, 2014 | 27.56 | 27.67 | 27.56 | 27.61 | 169,479 | +0.05(+0.17%) |
Jan 14, 2014 | 27.39 | 27.58 | 27.34 | 27.56 | 64,541 | +0.24(+0.87%) |
Jan 13, 2014 | 27.78 | 27.78 | 27.29 | 27.32 | 268,057 | -0.53(-1.89%) |
Jan 10, 2014 | 27.72 | 27.85 | 27.69 | 27.85 | 50,280 | +0.07(+0.24%) |
Jan 09, 2014 | 27.81 | 27.82 | 27.64 | 27.78 | 69,942 | +0.02(+0.07%) |
Jan 08, 2014 | 27.72 | 27.80 | 27.67 | 27.76 | 86,416 | -0.01(-0.02%) |
Jan 07, 2014 | 27.73 | 27.82 | 27.70 | 27.77 | 84,852 | +0.19(+0.69%) |
Jan 06, 2014 | 27.84 | 27.84 | 27.54 | 27.58 | 456,367 | -0.22(-0.78%) |
Jan 03, 2014 | 27.82 | 27.92 | 27.77 | 27.80 | 276,743 | -0.01(-0.02%) |
Jan 02, 2014 | 27.85 | 27.94 | 27.75 | 27.80 | 416,511 | -0.06(-0.23%) |
Dec 31, 2013 | 27.87 | 27.87 | 27.87 | 27.87 | 57,497 | +0.04(+0.14%) |
Dec 30, 2013 | 28.00 | 28.00 | 27.75 | 27.83 | 115,592 | +0.10(+0.36%) |
Dec 27, 2013 | 27.95 | 27.95 | 27.72 | 27.73 | 126,321 | -0.11(-0.38%) |
Dec 26, 2013 | 27.76 | 27.85 | 27.76 | 27.84 | 54,261 | +0.13(+0.47%) |
Dec 24, 2013 | 27.67 | 27.71 | 27.67 | 27.70 | 31,297 | +0.08(+0.29%) |
Dec 23, 2013 | 27.59 | 27.63 | 27.54 | 27.62 | 72,699 | +0.10(+0.38%) |
Dec 20, 2013 | 27.52 | 27.60 | 27.38 | 27.52 | 217,221 | +0.17(+0.63%) |
Dec 19, 2013 | 27.30 | 27.37 | 27.25 | 27.35 | 160,196 | -0.01(-0.03%) |
Dec 18, 2013 | 27.02 | 27.36 | 26.81 | 27.36 | 67,215 | +0.46(+1.72%) |
Dec 17, 2013 | 27.07 | 27.07 | 26.83 | 26.89 | 84,162 | -0.13(-0.48%) |
Dec 16, 2013 | 26.92 | 27.05 | 26.92 | 27.02 | 70,565 | +0.11(+0.43%) |
Dec 13, 2013 | 26.95 | 26.96 | 26.85 | 26.91 | 62,340 | +0.08(+0.32%) |
Dec 12, 2013 | 26.88 | 26.93 | 26.82 | 26.82 | 50,866 | -0.07(-0.26%) |
Dec 11, 2013 | 27.12 | 27.15 | 26.88 | 26.89 | 254,045 | -0.21(-0.79%) |
Dec 10, 2013 | 27.04 | 27.15 | 27.04 | 27.11 | 87,376 | +0.00(+0.01%) |
Dec 09, 2013 | 27.22 | 27.23 | 27.09 | 27.10 | 252,014 | +0.00(+0.01%) |
Dec 06, 2013 | 27.09 | 27.14 | 26.95 | 27.10 | 67,123 | +0.23(+0.84%) |
Dec 05, 2013 | 26.90 | 26.98 | 26.84 | 26.87 | 69,988 | -0.11(-0.42%) |
Dec 04, 2013 | 26.96 | 27.13 | 26.76 | 26.99 | 147,664 | -0.08(-0.29%) |
Dec 03, 2013 | 27.15 | 27.25 | 26.99 | 27.06 | 94,168 | -0.18(-0.67%) |
Dec 02, 2013 | 27.38 | 27.41 | 27.22 | 27.25 | 364,698 | -0.11(-0.39%) |
Nov 29, 2013 | 27.44 | 27.45 | 27.33 | 27.36 | 29,761 | +0.03(+0.13%) |
Nov 27, 2013 | 27.30 | 27.33 | 27.23 | 27.32 | 45,092 | +0.08(+0.29%) |
Nov 26, 2013 | 27.18 | 27.31 | 27.11 | 27.24 | 50,521 | +0.12(+0.45%) |
Nov 25, 2013 | 27.18 | 27.20 | 27.09 | 27.12 | 70,464 | +0.02(+0.08%) |
Nov 22, 2013 | 26.91 | 27.10 | 26.88 | 27.10 | 66,084 | +0.22(+0.83%) |
Nov 21, 2013 | 26.70 | 26.92 | 26.70 | 26.87 | 60,938 | +0.23(+0.88%) |
Nov 20, 2013 | 26.87 | 26.87 | 26.57 | 26.64 | 75,793 | -0.14(-0.51%) |
Nov 19, 2013 | 26.93 | 26.99 | 26.76 | 26.78 | 234,530 | -0.09(-0.35%) |
Nov 18, 2013 | 27.16 | 27.16 | 26.87 | 26.87 | 42,078 | -0.20(-0.74%) |
Nov 15, 2013 | 27.07 | 27.08 | 27.00 | 27.07 | 121,331 | +0.03(+0.09%) |
Nov 14, 2013 | 26.92 | 27.06 | 26.89 | 27.05 | 117,129 | +0.17(+0.62%) |
Nov 13, 2013 | 26.48 | 26.88 | 26.48 | 26.88 | 86,503 | +0.31(+1.17%) |
Nov 12, 2013 | 26.54 | 26.57 | 26.45 | 26.57 | 62,856 | +0.01(+0.05%) |
Nov 11, 2013 | 26.52 | 26.59 | 26.46 | 26.55 | 90,744 | +0.09(+0.34%) |
Nov 08, 2013 | 26.17 | 26.46 | 26.17 | 26.46 | 85,800 | +0.37(+1.40%) |
Nov 07, 2013 | 26.67 | 26.67 | 26.08 | 26.10 | 69,853 | -0.53(-1.98%) |
Nov 06, 2013 | 26.73 | 26.78 | 26.56 | 26.62 | 42,209 | -0.00(-0.01%) |
Nov 05, 2013 | 26.62 | 26.65 | 26.43 | 26.63 | 55,391 | +0.01(+0.03%) |
Nov 04, 2013 | 26.68 | 26.68 | 26.51 | 26.62 | 212,010 | +0.08(+0.28%) |