Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 29.00 | 29.17 | 28.49 | 28.53 | 1,731,783 | -0.94(-3.20%) |
Jan 30, 2014 | 29.16 | 29.54 | 29.07 | 29.47 | 696,113 | +0.53(+1.83%) |
Jan 29, 2014 | 29.09 | 29.34 | 28.57 | 28.94 | 1,135,310 | -0.46(-1.56%) |
Jan 28, 2014 | 29.26 | 29.45 | 29.17 | 29.40 | 582,948 | +0.18(+0.62%) |
Jan 27, 2014 | 29.51 | 29.72 | 29.10 | 29.22 | 1,032,497 | -0.16(-0.55%) |
Jan 24, 2014 | 30.50 | 30.50 | 29.32 | 29.38 | 1,251,461 | -1.20(-3.91%) |
Jan 23, 2014 | 30.58 | 30.68 | 30.41 | 30.58 | 1,581,510 | -0.15(-0.50%) |
Jan 22, 2014 | 30.43 | 30.75 | 30.21 | 30.73 | 856,129 | +0.27(+0.89%) |
Jan 21, 2014 | 30.25 | 30.47 | 29.96 | 30.46 | 1,048,609 | +0.39(+1.29%) |
Jan 17, 2014 | 29.91 | 30.07 | 30.07 | 30.07 | 1,165,243 | +0.18(+0.60%) |
Jan 16, 2014 | 29.78 | 30.00 | 29.59 | 29.89 | 937,694 | +0.00(+0.00%) |
Jan 15, 2014 | 29.25 | 30.54 | 29.25 | 29.89 | 1,576,262 | +0.65(+2.21%) |
Jan 14, 2014 | 29.36 | 29.40 | 29.13 | 29.25 | 1,649,053 | +0.05(+0.18%) |
Jan 13, 2014 | 29.05 | 29.46 | 28.91 | 29.19 | 1,472,981 | +0.14(+0.50%) |
Jan 10, 2014 | 29.33 | 29.37 | 28.86 | 29.05 | 1,849,495 | -0.18(-0.62%) |
Jan 09, 2014 | 29.69 | 29.98 | 29.17 | 29.23 | 2,022,072 | -0.36(-1.22%) |
Jan 08, 2014 | 28.84 | 30.33 | 28.75 | 29.59 | 5,017,293 | +0.98(+3.44%) |
Jan 07, 2014 | 26.12 | 28.62 | 26.02 | 28.60 | 3,639,970 | +2.52(+9.67%) |
Jan 06, 2014 | 26.11 | 26.19 | 25.95 | 26.08 | 751,544 | -0.02(-0.07%) |
Jan 03, 2014 | 26.15 | 26.26 | 25.91 | 26.10 | 812,338 | -0.08(-0.31%) |
Jan 02, 2014 | 26.91 | 26.99 | 26.14 | 26.18 | 868,445 | -0.89(-3.29%) |
Dec 31, 2013 | 26.79 | 27.07 | 27.07 | 27.07 | 544,425 | +0.31(+1.18%) |
Dec 30, 2013 | 26.73 | 26.79 | 26.67 | 26.75 | 400,891 | -0.01(-0.03%) |
Dec 27, 2013 | 26.69 | 26.86 | 26.65 | 26.76 | 342,124 | +0.08(+0.30%) |
Dec 26, 2013 | 26.53 | 26.85 | 26.53 | 26.68 | 506,654 | +0.17(+0.64%) |
Dec 24, 2013 | 26.55 | 26.76 | 26.47 | 26.51 | 213,269 | -0.08(-0.30%) |
Dec 23, 2013 | 26.42 | 26.88 | 26.28 | 26.59 | 643,503 | +0.39(+1.48%) |
Dec 20, 2013 | 25.90 | 26.23 | 25.65 | 26.21 | 1,902,758 | +0.42(+1.64%) |
Dec 19, 2013 | 25.80 | 25.89 | 25.67 | 25.78 | 651,169 | -0.09(-0.35%) |
Dec 18, 2013 | 25.90 | 25.92 | 25.44 | 25.87 | 1,098,514 | +0.05(+0.17%) |
Dec 17, 2013 | 25.50 | 25.90 | 25.21 | 25.83 | 1,016,732 | +0.23(+0.91%) |
Dec 16, 2013 | 25.89 | 25.97 | 25.44 | 25.59 | 1,367,356 | -0.22(-0.84%) |
Dec 13, 2013 | 25.93 | 26.03 | 25.68 | 25.81 | 935,214 | -0.07(-0.28%) |
Dec 12, 2013 | 25.68 | 25.96 | 25.53 | 25.88 | 852,781 | +0.17(+0.66%) |
Dec 11, 2013 | 26.10 | 26.30 | 25.66 | 25.71 | 777,494 | -0.40(-1.55%) |
Dec 10, 2013 | 26.01 | 26.22 | 25.98 | 26.12 | 909,514 | +0.05(+0.21%) |
Dec 09, 2013 | 26.49 | 26.61 | 26.03 | 26.06 | 786,704 | -0.36(-1.36%) |
Dec 06, 2013 | 26.34 | 26.49 | 26.18 | 26.42 | 0 | +0.31(+1.17%) |
Dec 05, 2013 | 26.35 | 26.47 | 26.06 | 26.12 | 0 | -0.33(-1.26%) |
Dec 04, 2013 | 26.49 | 26.70 | 26.43 | 26.45 | 0 | -0.14(-0.54%) |
Dec 03, 2013 | 26.98 | 26.75 | 26.50 | 26.59 | 0 | +0.20(+0.75%) |
Dec 02, 2013 | 26.63 | 26.63 | 26.37 | 26.39 | 0 | -0.29(-1.08%) |
Nov 29, 2013 | 26.76 | 26.91 | 26.64 | 26.68 | 0 | -0.09(-0.34%) |
Nov 27, 2013 | 26.89 | 26.98 | 26.68 | 26.77 | 0 | -0.08(-0.30%) |
Nov 26, 2013 | 26.79 | 26.96 | 26.66 | 26.85 | 674,153 | +0.13(+0.47%) |
Nov 25, 2013 | 26.78 | 26.92 | 26.64 | 26.73 | 546,084 | -0.02(-0.07%) |
Nov 22, 2013 | 26.62 | 26.88 | 26.46 | 26.75 | 0 | +0.13(+0.47%) |
Nov 21, 2013 | 26.30 | 26.66 | 26.30 | 26.62 | 954,275 | +0.47(+1.79%) |
Nov 20, 2013 | 26.27 | 26.40 | 26.13 | 26.15 | 0 | -0.08(-0.31%) |
Nov 19, 2013 | 26.38 | 26.43 | 26.21 | 26.23 | 0 | -0.20(-0.75%) |
Nov 18, 2013 | 26.59 | 26.71 | 26.42 | 26.43 | 0 | -0.13(-0.47%) |
Nov 15, 2013 | 26.50 | 26.56 | 26.37 | 26.56 | 0 | +0.02(+0.07%) |
Nov 14, 2013 | 26.49 | 26.55 | 26.20 | 26.54 | 522,633 | +0.07(+0.27%) |
Nov 13, 2013 | 25.96 | 26.47 | 25.90 | 26.47 | 0 | +0.43(+1.65%) |
Nov 12, 2013 | 26.14 | 26.39 | 25.96 | 26.04 | 0 | -0.21(-0.79%) |
Nov 11, 2013 | 26.10 | 26.40 | 26.00 | 26.24 | 0 | +0.19(+0.72%) |
Nov 08, 2013 | 25.33 | 26.09 | 25.29 | 26.05 | 0 | +0.75(+2.98%) |
Nov 07, 2013 | 25.52 | 25.93 | 25.27 | 25.30 | 1,278,237 | -0.13(-0.49%) |
Nov 06, 2013 | 25.66 | 25.69 | 25.32 | 25.43 | 835,538 | -0.20(-0.77%) |
Nov 05, 2013 | 25.43 | 25.79 | 25.24 | 25.62 | 917,118 | +0.09(+0.35%) |
Nov 04, 2013 | 25.56 | 25.67 | 25.38 | 25.53 | 775,753 | +0.09(+0.35%) |