Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 29.48 | 29.49 | 29.01 | 29.14 | 0 | -0.36(-1.22%) |
Jan 30, 2014 | 28.87 | 29.50 | 28.87 | 29.50 | 13,186 | +0.70(+2.43%) |
Jan 29, 2014 | 29.00 | 29.42 | 28.72 | 28.80 | 103,630 | -0.83(-2.80%) |
Jan 28, 2014 | 29.42 | 29.64 | 29.42 | 29.63 | 22,968 | +1.02(+3.58%) |
Jan 27, 2014 | 28.75 | 28.75 | 28.35 | 28.61 | 23,225 | -0.34(-1.19%) |
Jan 24, 2014 | 29.05 | 29.37 | 28.77 | 28.95 | 0 | -0.85(-2.85%) |
Jan 23, 2014 | 29.80 | 30.06 | 29.54 | 29.80 | 28,943 | +0.41(+1.40%) |
Jan 22, 2014 | 29.21 | 29.44 | 29.08 | 29.39 | 76,951 | +0.12(+0.41%) |
Jan 21, 2014 | 29.25 | 29.36 | 29.13 | 29.27 | 27,123 | +0.17(+0.58%) |
Jan 17, 2014 | 29.10 | 29.10 | 29.10 | 0 | +0.06(+0.21%) | |
Jan 16, 2014 | 29.05 | 29.07 | 28.88 | 29.04 | 14,496 | -0.11(-0.38%) |
Jan 15, 2014 | 28.97 | 29.15 | 28.98 | 29.15 | 16,579 | +0.18(+0.62%) |
Jan 14, 2014 | 28.72 | 28.97 | 28.71 | 28.97 | 68,529 | +0.04(+0.16%) |
Jan 13, 2014 | 29.39 | 29.39 | 28.86 | 28.93 | 73,702 | -0.22(-0.77%) |
Jan 10, 2014 | 29.20 | 29.27 | 29.08 | 29.15 | 150,483 | -0.19(-0.65%) |
Jan 09, 2014 | 29.34 | 29.49 | 29.22 | 29.34 | 52,698 | +1.26(+4.49%) |
Jan 08, 2014 | 28.17 | 28.17 | 27.98 | 28.08 | 143,923 | +0.23(+0.83%) |
Jan 07, 2014 | 27.65 | 27.85 | 27.65 | 27.85 | 85,896 | +0.03(+0.11%) |
Jan 06, 2014 | 28.00 | 28.08 | 27.74 | 27.82 | 325,916 | -0.26(-0.93%) |
Jan 03, 2014 | 28.25 | 28.25 | 28.05 | 28.08 | 19,504 | -0.07(-0.25%) |
Jan 02, 2014 | 28.24 | 28.27 | 28.15 | 28.15 | 6,576 | -0.30(-1.07%) |
Dec 31, 2013 | 28.45 | 28.45 | 28.45 | 0 | +0.00(+0.01%) | |
Dec 30, 2013 | 28.22 | 28.50 | 28.20 | 28.45 | 7,213 | +0.32(+1.14%) |
Dec 27, 2013 | 27.92 | 28.16 | 27.92 | 28.13 | 8,576 | +0.45(+1.63%) |
Dec 26, 2013 | 27.76 | 27.80 | 27.68 | 27.68 | 12,568 | +0.40(+1.47%) |
Dec 24, 2013 | 27.42 | 27.42 | 27.20 | 27.28 | 0 | -0.45(-1.62%) |
Dec 23, 2013 | 27.65 | 27.77 | 27.65 | 27.73 | 34,088 | +0.08(+0.29%) |
Dec 20, 2013 | 27.65 | 27.65 | 27.51 | 27.65 | 61,622 | +0.52(+1.92%) |
Dec 19, 2013 | 27.32 | 27.32 | 27.12 | 27.13 | 27,989 | -0.50(-1.81%) |
Dec 18, 2013 | 27.40 | 27.64 | 27.03 | 27.63 | 72,019 | +0.61(+2.26%) |
Dec 17, 2013 | 27.09 | 27.09 | 26.87 | 27.02 | 36,234 | -0.15(-0.55%) |
Dec 16, 2013 | 27.05 | 27.23 | 27.05 | 27.17 | 64,103 | +0.21(+0.78%) |
Dec 13, 2013 | 26.92 | 27.01 | 26.89 | 26.96 | 0 | -0.18(-0.66%) |
Dec 12, 2013 | 27.04 | 27.21 | 27.03 | 27.14 | 22,565 | -0.48(-1.74%) |
Dec 11, 2013 | 27.98 | 27.98 | 27.54 | 27.62 | 10,452 | -0.20(-0.72%) |
Dec 10, 2013 | 27.69 | 28.03 | 27.55 | 27.82 | 21,209 | -0.47(-1.66%) |
Dec 09, 2013 | 28.37 | 28.37 | 28.25 | 28.29 | 33,193 | +0.04(+0.14%) |
Dec 06, 2013 | 27.76 | 28.25 | 27.76 | 28.25 | 21,260 | +1.46(+5.45%) |
Dec 05, 2013 | 26.91 | 26.94 | 26.78 | 26.79 | 12,537 | -0.32(-1.18%) |
Dec 04, 2013 | 27.07 | 27.17 | 26.92 | 27.11 | 16,484 | -0.21(-0.77%) |
Dec 03, 2013 | 27.35 | 27.46 | 27.28 | 27.32 | 28,453 | +0.23(+0.85%) |
Dec 02, 2013 | 27.13 | 27.13 | 27.01 | 27.09 | 104,320 | -0.30(-1.10%) |
Nov 29, 2013 | 27.32 | 27.44 | 27.32 | 27.39 | 5,103 | +0.09(+0.33%) |
Nov 27, 2013 | 27.31 | 27.34 | 27.25 | 27.30 | 10,539 | -0.20(-0.73%) |
Nov 26, 2013 | 27.49 | 27.57 | 27.44 | 27.50 | 15,764 | +0.95(+3.58%) |
Nov 25, 2013 | 26.43 | 26.65 | 26.42 | 26.55 | 61,781 | +0.57(+2.19%) |
Nov 22, 2013 | 25.94 | 25.98 | 25.84 | 25.98 | 11,031 | +0.01(+0.04%) |
Nov 21, 2013 | 25.87 | 25.97 | 25.87 | 25.97 | 5,545 | +0.32(+1.26%) |
Nov 20, 2013 | 25.53 | 25.71 | 25.53 | 25.65 | 11,523 | +0.29(+1.14%) |
Nov 19, 2013 | 25.24 | 25.36 | 25.24 | 25.36 | 10,350 | -0.14(-0.55%) |
Nov 18, 2013 | 25.78 | 25.78 | 25.50 | 25.50 | 14,668 | -0.08(-0.31%) |
Nov 15, 2013 | 25.45 | 25.60 | 25.45 | 25.58 | 12,831 | +0.30(+1.19%) |
Nov 14, 2013 | 25.00 | 25.35 | 25.00 | 25.28 | 17,596 | +0.58(+2.35%) |
Nov 12, 2013 | 24.65 | 24.72 | 24.61 | 24.70 | 15,480 | +0.03(+0.12%) |
Nov 11, 2013 | 24.59 | 24.80 | 24.59 | 24.67 | 10,712 | +0.19(+0.79%) |
Nov 08, 2013 | 24.34 | 24.53 | 24.24 | 24.48 | 23,149 | +0.18(+0.72%) |
Nov 07, 2013 | 24.28 | 24.89 | 24.04 | 24.30 | 4,376 | -0.73(-2.92%) |
Nov 06, 2013 | 24.89 | 25.07 | 24.89 | 25.03 | 21,257 | +0.47(+1.92%) |
Nov 05, 2013 | 24.56 | 24.60 | 24.51 | 24.56 | 6,832 | +0.09(+0.36%) |
Nov 04, 2013 | 24.49 | 24.49 | 24.36 | 24.47 | 11,572 | +0.08(+0.33%) |