Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 23.38 | 23.66 | 23.34 | 23.53 | 1,175,972 | -0.16(-0.68%) |
Jan 30, 2014 | 23.70 | 24.04 | 23.66 | 23.69 | 2,967,027 | +0.25(+1.08%) |
Jan 29, 2014 | 23.73 | 23.89 | 23.36 | 23.44 | 951,066 | -0.42(-1.77%) |
Jan 28, 2014 | 23.73 | 24.16 | 23.66 | 23.86 | 1,339,124 | +0.20(+0.86%) |
Jan 27, 2014 | 23.96 | 24.20 | 23.66 | 23.66 | 981,748 | -0.30(-1.27%) |
Jan 24, 2014 | 23.85 | 24.09 | 23.69 | 23.96 | 1,279,729 | +0.00(+0.00%) |
Jan 23, 2014 | 24.27 | 24.27 | 23.82 | 23.96 | 1,365,375 | -0.37(-1.53%) |
Jan 22, 2014 | 24.37 | 24.40 | 24.12 | 24.33 | 682,473 | -0.04(-0.17%) |
Jan 21, 2014 | 24.71 | 24.79 | 24.35 | 24.37 | 1,104,598 | -0.26(-1.06%) |
Jan 17, 2014 | 24.97 | 24.63 | 24.63 | 24.63 | 1,203,896 | -0.44(-1.75%) |
Jan 16, 2014 | 25.62 | 25.62 | 24.98 | 25.07 | 952,446 | -0.61(-2.36%) |
Jan 15, 2014 | 25.72 | 26.02 | 25.49 | 25.68 | 1,781,435 | -0.04(-0.16%) |
Jan 14, 2014 | 25.72 | 26.07 | 25.05 | 25.72 | 3,704,784 | -1.96(-7.07%) |
Jan 13, 2014 | 28.17 | 28.29 | 27.56 | 27.68 | 1,078,706 | -0.59(-2.09%) |
Jan 10, 2014 | 28.24 | 28.35 | 28.04 | 28.27 | 931,177 | +0.00(+0.00%) |
Jan 09, 2014 | 28.40 | 28.46 | 28.07 | 28.27 | 468,125 | -0.05(-0.18%) |
Jan 08, 2014 | 28.46 | 28.73 | 28.27 | 28.32 | 621,445 | -0.23(-0.80%) |
Jan 07, 2014 | 28.55 | 28.59 | 28.34 | 28.55 | 715,582 | +0.16(+0.56%) |
Jan 06, 2014 | 28.52 | 28.65 | 28.14 | 28.39 | 826,949 | -0.08(-0.27%) |
Jan 03, 2014 | 28.33 | 28.54 | 28.16 | 28.46 | 495,165 | +0.12(+0.42%) |
Jan 02, 2014 | 28.59 | 28.71 | 28.04 | 28.34 | 781,038 | -0.30(-1.03%) |
Dec 31, 2013 | 28.64 | 28.64 | 28.64 | 28.64 | 533,233 | +0.07(+0.24%) |
Dec 30, 2013 | 28.18 | 28.61 | 28.08 | 28.57 | 483,445 | +0.46(+1.62%) |
Dec 27, 2013 | 28.21 | 28.37 | 27.95 | 28.12 | 424,749 | -0.14(-0.51%) |
Dec 26, 2013 | 28.03 | 28.55 | 27.99 | 28.26 | 527,816 | +0.32(+1.14%) |
Dec 24, 2013 | 27.77 | 28.06 | 27.66 | 27.94 | 581,025 | +0.18(+0.64%) |
Dec 23, 2013 | 27.60 | 27.78 | 27.11 | 27.76 | 1,411,309 | +0.33(+1.20%) |
Dec 20, 2013 | 27.29 | 27.78 | 27.29 | 27.44 | 1,936,441 | +0.20(+0.74%) |
Dec 19, 2013 | 27.68 | 27.85 | 27.21 | 27.23 | 876,067 | -0.56(-2.00%) |
Dec 18, 2013 | 27.33 | 27.82 | 27.13 | 27.79 | 1,450,976 | +0.56(+2.04%) |
Dec 17, 2013 | 27.14 | 27.37 | 26.99 | 27.23 | 676,075 | +0.08(+0.28%) |
Dec 16, 2013 | 27.16 | 27.34 | 27.03 | 27.16 | 495,601 | +0.03(+0.09%) |
Dec 13, 2013 | 27.22 | 27.37 | 26.92 | 27.13 | 588,489 | +0.05(+0.19%) |
Dec 12, 2013 | 27.14 | 27.23 | 26.86 | 27.08 | 588,136 | +0.00(+0.00%) |
Dec 11, 2013 | 27.49 | 27.77 | 27.04 | 27.08 | 631,363 | -0.43(-1.56%) |
Dec 10, 2013 | 27.73 | 27.78 | 27.50 | 27.51 | 586,743 | -0.26(-0.94%) |
Dec 09, 2013 | 27.33 | 27.79 | 27.29 | 27.77 | 918,804 | +0.55(+2.01%) |
Dec 06, 2013 | 27.59 | 27.63 | 27.17 | 27.22 | 894,056 | -0.23(-0.83%) |
Dec 05, 2013 | 27.46 | 27.66 | 27.25 | 27.45 | 611,647 | -0.03(-0.12%) |
Dec 04, 2013 | 27.33 | 27.59 | 27.13 | 27.49 | 787,473 | +0.13(+0.46%) |
Dec 03, 2013 | 27.36 | 27.49 | 27.03 | 27.36 | 716,447 | -0.13(-0.46%) |
Dec 02, 2013 | 27.74 | 27.78 | 27.34 | 27.49 | 833,164 | -0.22(-0.79%) |
Nov 29, 2013 | 28.02 | 28.02 | 27.60 | 27.70 | 326,416 | -0.11(-0.39%) |
Nov 27, 2013 | 27.80 | 27.85 | 27.66 | 27.81 | 689,949 | +0.04(+0.15%) |
Nov 26, 2013 | 27.35 | 27.95 | 27.18 | 27.77 | 1,152,455 | +0.13(+0.49%) |
Nov 25, 2013 | 27.50 | 28.02 | 27.37 | 27.64 | 1,606,648 | +0.26(+0.95%) |
Nov 22, 2013 | 26.28 | 27.48 | 26.13 | 27.38 | 1,541,193 | +1.19(+4.53%) |
Nov 21, 2013 | 26.06 | 26.35 | 25.91 | 26.19 | 730,258 | +0.20(+0.78%) |
Nov 20, 2013 | 26.03 | 26.22 | 25.92 | 25.99 | 699,802 | -0.04(-0.16%) |
Nov 19, 2013 | 25.78 | 26.07 | 25.76 | 26.03 | 470,224 | +0.19(+0.72%) |
Nov 18, 2013 | 26.21 | 26.37 | 25.84 | 25.84 | 554,350 | -0.34(-1.29%) |
Nov 15, 2013 | 25.69 | 26.20 | 25.50 | 26.18 | 1,055,133 | +0.56(+2.20%) |
Nov 14, 2013 | 25.68 | 25.72 | 25.44 | 25.62 | 403,371 | -0.07(-0.26%) |
Nov 13, 2013 | 24.87 | 25.69 | 24.87 | 25.68 | 509,887 | +0.70(+2.80%) |
Nov 12, 2013 | 24.83 | 25.07 | 24.76 | 24.99 | 438,904 | +0.07(+0.27%) |
Nov 11, 2013 | 25.06 | 25.19 | 24.91 | 24.92 | 280,891 | -0.13(-0.50%) |
Nov 08, 2013 | 24.79 | 25.15 | 24.78 | 25.04 | 540,237 | +0.23(+0.92%) |
Nov 07, 2013 | 25.52 | 25.52 | 24.73 | 24.82 | 635,037 | -0.66(-2.58%) |
Nov 06, 2013 | 25.51 | 25.73 | 25.35 | 25.47 | 748,389 | +0.19(+0.77%) |
Nov 05, 2013 | 24.91 | 25.67 | 24.74 | 25.28 | 1,880,734 | +0.33(+1.32%) |
Nov 04, 2013 | 24.37 | 24.96 | 24.37 | 24.95 | 927,726 | +0.29(+1.16%) |