Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 27.03 | 27.72 | 26.73 | 27.34 | 816,099 | -0.58(-2.06%) |
Jan 30, 2014 | 27.83 | 28.25 | 27.65 | 27.91 | 524,342 | +0.22(+0.81%) |
Jan 29, 2014 | 27.82 | 28.06 | 27.40 | 27.69 | 540,383 | -0.51(-1.80%) |
Jan 28, 2014 | 27.70 | 28.23 | 27.58 | 28.20 | 627,498 | +0.61(+2.19%) |
Jan 27, 2014 | 28.63 | 28.76 | 27.36 | 27.59 | 1,224,359 | -1.02(-3.58%) |
Jan 24, 2014 | 29.98 | 30.27 | 28.27 | 28.61 | 1,123,429 | -1.54(-5.12%) |
Jan 23, 2014 | 30.16 | 30.42 | 29.83 | 30.16 | 472,509 | -0.23(-0.76%) |
Jan 22, 2014 | 30.27 | 30.58 | 30.14 | 30.39 | 378,137 | +0.21(+0.68%) |
Jan 21, 2014 | 29.92 | 30.18 | 29.50 | 30.18 | 621,248 | +0.47(+1.57%) |
Jan 17, 2014 | 30.16 | 29.72 | 29.72 | 29.72 | 497,635 | -0.45(-1.49%) |
Jan 16, 2014 | 29.97 | 30.18 | 29.76 | 30.16 | 659,383 | +0.19(+0.65%) |
Jan 15, 2014 | 29.61 | 29.99 | 29.35 | 29.97 | 896,026 | +0.36(+1.23%) |
Jan 14, 2014 | 29.28 | 29.73 | 29.18 | 29.61 | 473,006 | +0.41(+1.41%) |
Jan 13, 2014 | 29.36 | 29.55 | 28.94 | 29.20 | 557,806 | -0.17(-0.58%) |
Jan 10, 2014 | 29.40 | 29.55 | 29.03 | 29.36 | 381,812 | -0.01(-0.02%) |
Jan 09, 2014 | 29.47 | 29.88 | 29.20 | 29.37 | 574,915 | -0.12(-0.39%) |
Jan 08, 2014 | 29.15 | 29.61 | 29.08 | 29.49 | 949,391 | +0.28(+0.95%) |
Jan 07, 2014 | 28.89 | 29.55 | 28.78 | 29.21 | 576,932 | +0.51(+1.77%) |
Jan 06, 2014 | 28.83 | 28.99 | 28.53 | 28.70 | 589,410 | +0.05(+0.17%) |
Jan 03, 2014 | 28.49 | 28.90 | 28.32 | 28.65 | 345,497 | +0.17(+0.60%) |
Jan 02, 2014 | 28.83 | 28.83 | 28.32 | 28.48 | 450,848 | -0.53(-1.84%) |
Dec 31, 2013 | 28.80 | 29.01 | 29.01 | 29.01 | 428,597 | +0.25(+0.88%) |
Dec 30, 2013 | 28.32 | 28.98 | 28.32 | 28.76 | 499,923 | +0.35(+1.24%) |
Dec 27, 2013 | 28.60 | 28.68 | 28.09 | 28.41 | 285,008 | -0.06(-0.21%) |
Dec 26, 2013 | 28.51 | 28.73 | 28.40 | 28.47 | 231,388 | +0.08(+0.28%) |
Dec 24, 2013 | 28.46 | 28.70 | 28.21 | 28.39 | 243,547 | -0.11(-0.38%) |
Dec 23, 2013 | 28.46 | 28.58 | 28.14 | 28.50 | 561,172 | +0.24(+0.86%) |
Dec 20, 2013 | 28.10 | 28.41 | 27.77 | 28.26 | 1,022,358 | +0.22(+0.80%) |
Dec 19, 2013 | 27.82 | 28.20 | 27.80 | 28.03 | 411,899 | +0.04(+0.13%) |
Dec 18, 2013 | 27.23 | 28.06 | 26.99 | 28.00 | 720,898 | +0.88(+3.26%) |
Dec 17, 2013 | 27.49 | 27.54 | 26.95 | 27.11 | 761,937 | -0.41(-1.50%) |
Dec 16, 2013 | 27.22 | 27.72 | 27.17 | 27.52 | 399,226 | +0.38(+1.38%) |
Dec 13, 2013 | 27.32 | 27.45 | 27.00 | 27.15 | 500,374 | +0.02(+0.09%) |
Dec 12, 2013 | 27.02 | 27.34 | 26.90 | 27.12 | 466,352 | +0.17(+0.63%) |
Dec 11, 2013 | 27.19 | 27.32 | 26.88 | 26.96 | 504,420 | -0.11(-0.40%) |
Dec 10, 2013 | 27.30 | 27.39 | 26.96 | 27.06 | 467,065 | -0.35(-1.28%) |
Dec 09, 2013 | 27.65 | 27.67 | 27.25 | 27.42 | 429,350 | -0.22(-0.79%) |
Dec 06, 2013 | 27.71 | 28.02 | 27.47 | 27.63 | 532,660 | +0.37(+1.35%) |
Dec 05, 2013 | 26.98 | 27.27 | 26.84 | 27.26 | 434,246 | +0.19(+0.72%) |
Dec 04, 2013 | 26.85 | 27.32 | 26.77 | 27.07 | 374,194 | +0.10(+0.36%) |
Dec 03, 2013 | 27.28 | 27.48 | 26.72 | 26.97 | 461,380 | -0.36(-1.31%) |
Dec 02, 2013 | 27.08 | 27.58 | 27.04 | 27.33 | 525,341 | +0.22(+0.83%) |
Nov 29, 2013 | 27.37 | 27.52 | 27.08 | 27.11 | 287,556 | -0.22(-0.80%) |
Nov 27, 2013 | 27.42 | 27.53 | 27.12 | 27.32 | 388,326 | -0.12(-0.42%) |
Nov 26, 2013 | 27.57 | 27.61 | 27.15 | 27.44 | 513,385 | -0.20(-0.72%) |
Nov 25, 2013 | 27.66 | 28.14 | 27.57 | 27.64 | 709,029 | -0.01(-0.04%) |
Nov 22, 2013 | 27.46 | 28.00 | 27.36 | 27.65 | 856,640 | +0.12(+0.42%) |
Nov 21, 2013 | 26.70 | 27.54 | 26.67 | 27.54 | 1,048,369 | +0.87(+3.27%) |
Nov 20, 2013 | 26.76 | 26.77 | 26.50 | 26.66 | 474,963 | +0.06(+0.23%) |
Nov 19, 2013 | 26.66 | 26.88 | 26.54 | 26.60 | 489,151 | -0.07(-0.25%) |
Nov 18, 2013 | 26.58 | 26.96 | 26.49 | 26.67 | 531,778 | +0.17(+0.64%) |
Nov 15, 2013 | 26.37 | 26.52 | 26.34 | 26.50 | 416,443 | +0.08(+0.32%) |
Nov 14, 2013 | 26.49 | 26.51 | 26.31 | 26.42 | 257,882 | -0.01(-0.05%) |
Nov 13, 2013 | 25.71 | 26.43 | 25.55 | 26.43 | 424,394 | +0.54(+2.11%) |
Nov 12, 2013 | 25.96 | 26.05 | 25.76 | 25.88 | 274,613 | -0.19(-0.74%) |
Nov 11, 2013 | 26.05 | 26.17 | 25.74 | 26.08 | 622,173 | -0.08(-0.30%) |
Nov 08, 2013 | 24.68 | 26.17 | 24.68 | 26.16 | 1,760,208 | +1.49(+6.04%) |
Nov 07, 2013 | 25.54 | 25.54 | 24.66 | 24.67 | 1,019,996 | -0.83(-3.25%) |
Nov 06, 2013 | 25.34 | 25.53 | 25.31 | 25.50 | 855,486 | +0.24(+0.96%) |
Nov 05, 2013 | 24.93 | 25.42 | 24.89 | 25.25 | 754,023 | +0.24(+0.97%) |
Nov 04, 2013 | 24.70 | 25.02 | 24.51 | 25.01 | 776,202 | +0.31(+1.25%) |