Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 28.41 | 29.15 | 28.40 | 28.68 | 518,499 | -0.36(-1.25%) |
Jan 30, 2014 | 29.06 | 29.36 | 28.66 | 29.04 | 241,892 | +0.21(+0.72%) |
Jan 29, 2014 | 29.01 | 29.49 | 28.73 | 28.83 | 306,168 | -0.60(-2.05%) |
Jan 28, 2014 | 29.25 | 29.69 | 29.25 | 29.43 | 193,710 | +0.17(+0.59%) |
Jan 27, 2014 | 29.54 | 29.70 | 28.92 | 29.26 | 269,724 | -0.25(-0.85%) |
Jan 24, 2014 | 30.30 | 30.48 | 29.34 | 29.51 | 242,406 | -1.08(-3.52%) |
Jan 23, 2014 | 30.67 | 30.89 | 30.46 | 30.59 | 287,676 | -0.33(-1.06%) |
Jan 22, 2014 | 30.82 | 30.92 | 30.46 | 30.92 | 194,532 | +0.09(+0.31%) |
Jan 21, 2014 | 30.89 | 31.01 | 30.30 | 30.82 | 280,362 | +0.07(+0.22%) |
Jan 17, 2014 | 30.72 | 30.75 | 30.75 | 30.75 | 172,975 | -0.09(-0.31%) |
Jan 16, 2014 | 30.39 | 30.89 | 30.39 | 30.85 | 306,190 | +0.39(+1.27%) |
Jan 15, 2014 | 30.40 | 30.69 | 30.26 | 30.46 | 394,146 | +0.06(+0.20%) |
Jan 14, 2014 | 30.07 | 30.65 | 30.07 | 30.40 | 509,613 | +0.29(+0.97%) |
Jan 13, 2014 | 30.25 | 30.48 | 29.95 | 30.11 | 743,649 | -0.07(-0.23%) |
Jan 10, 2014 | 30.08 | 30.44 | 29.96 | 30.17 | 204,277 | +0.17(+0.57%) |
Jan 09, 2014 | 29.96 | 30.12 | 29.62 | 30.00 | 129,925 | +0.19(+0.64%) |
Jan 08, 2014 | 29.72 | 29.90 | 29.47 | 29.81 | 367,951 | -0.01(-0.03%) |
Jan 07, 2014 | 29.43 | 29.99 | 29.26 | 29.82 | 213,870 | +0.48(+1.64%) |
Jan 06, 2014 | 29.70 | 29.80 | 29.15 | 29.34 | 297,203 | -0.23(-0.79%) |
Jan 03, 2014 | 29.34 | 29.71 | 29.30 | 29.57 | 141,363 | +0.23(+0.79%) |
Jan 02, 2014 | 30.11 | 30.11 | 29.21 | 29.34 | 313,765 | -0.79(-2.63%) |
Dec 31, 2013 | 30.06 | 30.13 | 30.13 | 30.13 | 259,114 | +0.06(+0.20%) |
Dec 30, 2013 | 29.95 | 30.42 | 29.79 | 30.07 | 348,848 | +0.05(+0.17%) |
Dec 27, 2013 | 29.85 | 30.02 | 29.64 | 30.02 | 166,622 | +0.32(+1.07%) |
Dec 26, 2013 | 29.33 | 29.80 | 29.14 | 29.70 | 282,195 | +0.44(+1.50%) |
Dec 24, 2013 | 28.93 | 29.26 | 28.86 | 29.26 | 106,138 | +0.33(+1.16%) |
Dec 23, 2013 | 28.67 | 29.01 | 28.58 | 28.93 | 312,420 | +0.36(+1.26%) |
Dec 20, 2013 | 28.00 | 28.85 | 28.00 | 28.57 | 623,439 | +0.59(+2.12%) |
Dec 19, 2013 | 28.06 | 28.38 | 27.77 | 27.98 | 183,656 | -0.15(-0.52%) |
Dec 18, 2013 | 27.43 | 28.12 | 27.23 | 28.12 | 199,489 | +0.82(+3.02%) |
Dec 17, 2013 | 27.21 | 27.34 | 27.07 | 27.30 | 96,814 | +0.10(+0.38%) |
Dec 16, 2013 | 27.03 | 27.32 | 26.95 | 27.20 | 116,244 | +0.25(+0.92%) |
Dec 13, 2013 | 26.82 | 27.02 | 26.55 | 26.95 | 172,301 | +0.21(+0.80%) |
Dec 12, 2013 | 26.74 | 26.82 | 26.44 | 26.73 | 96,484 | +0.00(+0.00%) |
Dec 11, 2013 | 27.40 | 27.58 | 26.67 | 26.73 | 238,381 | -0.73(-2.66%) |
Dec 10, 2013 | 26.95 | 27.59 | 26.86 | 27.46 | 201,108 | +0.43(+1.59%) |
Dec 09, 2013 | 27.38 | 27.57 | 26.65 | 27.03 | 306,632 | -0.39(-1.41%) |
Dec 06, 2013 | 27.28 | 27.68 | 26.99 | 27.42 | 502,527 | +1.41(+5.41%) |
Dec 05, 2013 | 25.93 | 26.11 | 25.72 | 26.01 | 232,850 | +0.04(+0.17%) |
Dec 04, 2013 | 25.93 | 26.23 | 25.61 | 25.97 | 215,461 | -0.09(-0.36%) |
Dec 03, 2013 | 26.33 | 26.49 | 25.69 | 26.06 | 248,669 | -0.39(-1.49%) |
Dec 02, 2013 | 26.71 | 27.13 | 26.27 | 26.46 | 150,695 | -0.36(-1.34%) |
Nov 29, 2013 | 27.21 | 27.21 | 26.80 | 26.82 | 101,306 | -0.30(-1.11%) |
Nov 27, 2013 | 26.32 | 27.13 | 26.23 | 27.12 | 307,304 | +0.90(+3.44%) |
Nov 26, 2013 | 26.05 | 26.53 | 25.99 | 26.22 | 124,336 | +0.20(+0.76%) |
Nov 25, 2013 | 26.08 | 26.22 | 25.75 | 26.02 | 130,960 | +0.06(+0.23%) |
Nov 22, 2013 | 25.95 | 26.11 | 25.73 | 25.96 | 122,317 | +0.00(+0.00%) |
Nov 21, 2013 | 25.74 | 26.09 | 25.56 | 25.96 | 115,522 | +0.35(+1.37%) |
Nov 20, 2013 | 25.64 | 26.02 | 25.50 | 25.61 | 156,823 | +0.03(+0.13%) |
Nov 19, 2013 | 25.70 | 25.87 | 25.33 | 25.57 | 217,319 | -0.16(-0.63%) |
Nov 18, 2013 | 26.13 | 26.59 | 25.65 | 25.74 | 170,546 | -0.22(-0.86%) |
Nov 15, 2013 | 25.66 | 26.06 | 25.66 | 25.96 | 230,680 | +0.29(+1.14%) |
Nov 14, 2013 | 25.38 | 25.70 | 25.13 | 25.67 | 219,103 | +0.33(+1.29%) |
Nov 13, 2013 | 25.04 | 25.36 | 25.03 | 25.34 | 158,592 | +0.15(+0.58%) |
Nov 12, 2013 | 25.23 | 25.49 | 25.04 | 25.20 | 429,117 | -0.15(-0.58%) |
Nov 11, 2013 | 25.53 | 25.62 | 25.24 | 25.34 | 233,386 | -0.19(-0.74%) |
Nov 08, 2013 | 25.21 | 25.70 | 25.08 | 25.53 | 285,445 | +0.21(+0.81%) |
Nov 07, 2013 | 25.31 | 25.99 | 25.02 | 25.32 | 676,964 | +0.09(+0.34%) |
Nov 06, 2013 | 24.71 | 25.30 | 24.48 | 25.24 | 411,334 | +0.66(+2.69%) |
Nov 05, 2013 | 25.73 | 25.80 | 24.33 | 24.58 | 709,730 | -1.24(-4.79%) |
Nov 04, 2013 | 26.95 | 26.95 | 25.25 | 25.81 | 776,153 | -2.01(-7.22%) |