Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 28.71 | 30.16 | 28.60 | 29.82 | 259,357 | +0.80(+2.76%) |
Jan 30, 2014 | 28.74 | 29.32 | 28.50 | 29.02 | 248,455 | +0.47(+1.65%) |
Jan 29, 2014 | 28.90 | 29.20 | 28.46 | 28.55 | 176,050 | -0.33(-1.14%) |
Jan 28, 2014 | 28.36 | 28.94 | 28.25 | 28.88 | 184,033 | +0.52(+1.83%) |
Jan 27, 2014 | 29.23 | 29.24 | 28.05 | 28.36 | 260,215 | -0.87(-2.98%) |
Jan 24, 2014 | 30.32 | 30.65 | 29.19 | 29.23 | 256,110 | -1.29(-4.23%) |
Jan 23, 2014 | 30.97 | 30.98 | 30.30 | 30.52 | 179,378 | -0.46(-1.48%) |
Jan 22, 2014 | 30.53 | 31.20 | 30.47 | 30.98 | 234,942 | +0.60(+1.97%) |
Jan 21, 2014 | 30.50 | 30.60 | 30.07 | 30.38 | 306,943 | +0.47(+1.57%) |
Jan 17, 2014 | 30.00 | 29.91 | 29.91 | 29.91 | 167,800 | -0.15(-0.50%) |
Jan 16, 2014 | 30.23 | 30.60 | 29.92 | 30.06 | 187,630 | -0.05(-0.17%) |
Jan 15, 2014 | 29.49 | 30.82 | 29.50 | 30.11 | 482,429 | +0.62(+2.10%) |
Jan 14, 2014 | 29.76 | 29.91 | 29.40 | 29.49 | 382,862 | +0.00(+0.00%) |
Jan 13, 2014 | 29.72 | 29.86 | 29.27 | 29.49 | 852,792 | +1.50(+5.36%) |
Jan 10, 2014 | 28.01 | 28.19 | 27.68 | 27.99 | 191,678 | +0.02(+0.07%) |
Jan 09, 2014 | 28.09 | 28.19 | 27.78 | 27.97 | 216,285 | -0.03(-0.11%) |
Jan 08, 2014 | 28.12 | 28.26 | 27.34 | 28.00 | 259,662 | +0.00(+0.00%) |
Jan 07, 2014 | 28.34 | 28.47 | 27.75 | 28.00 | 281,075 | -0.09(-0.32%) |
Jan 06, 2014 | 28.85 | 29.00 | 27.71 | 28.09 | 266,852 | -0.41(-1.44%) |
Jan 03, 2014 | 28.25 | 28.65 | 28.25 | 28.50 | 256,288 | +0.33(+1.17%) |
Jan 02, 2014 | 29.25 | 29.41 | 28.14 | 28.17 | 335,642 | -0.97(-3.33%) |
Dec 31, 2013 | 29.18 | 29.14 | 29.14 | 29.14 | 481,000 | +0.37(+1.29%) |
Dec 30, 2013 | 28.76 | 29.13 | 28.57 | 28.77 | 280,509 | +0.27(+0.95%) |
Dec 27, 2013 | 28.58 | 28.58 | 28.23 | 28.50 | 151,610 | +0.09(+0.32%) |
Dec 26, 2013 | 28.79 | 29.09 | 28.19 | 28.41 | 174,630 | -0.32(-1.11%) |
Dec 24, 2013 | 28.61 | 28.86 | 28.05 | 28.73 | 106,657 | +0.38(+1.34%) |
Dec 23, 2013 | 28.41 | 28.63 | 28.18 | 28.35 | 170,951 | +0.00(+0.00%) |
Dec 20, 2013 | 28.34 | 28.44 | 28.00 | 28.35 | 310,955 | -0.01(-0.04%) |
Dec 19, 2013 | 28.49 | 28.68 | 28.30 | 28.36 | 85,784 | -0.13(-0.46%) |
Dec 18, 2013 | 28.45 | 28.65 | 28.06 | 28.49 | 160,255 | +0.01(+0.04%) |
Dec 17, 2013 | 28.88 | 28.97 | 28.34 | 28.48 | 149,906 | -0.32(-1.11%) |
Dec 16, 2013 | 28.23 | 28.96 | 28.23 | 28.80 | 193,076 | +0.77(+2.75%) |
Dec 13, 2013 | 27.42 | 28.31 | 27.17 | 28.03 | 281,991 | +0.58(+2.11%) |
Dec 12, 2013 | 28.07 | 28.36 | 27.11 | 27.45 | 293,596 | -0.68(-2.42%) |
Dec 11, 2013 | 28.70 | 28.81 | 28.07 | 28.13 | 183,923 | -0.57(-1.99%) |
Dec 10, 2013 | 29.59 | 29.75 | 28.67 | 28.70 | 236,042 | -0.87(-2.94%) |
Dec 09, 2013 | 29.66 | 30.16 | 29.29 | 29.57 | 600,005 | +0.02(+0.07%) |
Dec 06, 2013 | 29.97 | 30.05 | 29.53 | 29.55 | 0 | -0.27(-0.91%) |
Dec 05, 2013 | 29.76 | 29.99 | 29.36 | 29.82 | 0 | +0.07(+0.24%) |
Dec 04, 2013 | 30.60 | 30.60 | 29.42 | 29.75 | 0 | +0.19(+0.64%) |
Dec 03, 2013 | 29.95 | 30.12 | 29.28 | 29.56 | 296,628 | -0.35(-1.17%) |
Dec 02, 2013 | 30.50 | 31.50 | 29.74 | 29.91 | 273,334 | -0.26(-0.86%) |
Nov 29, 2013 | 29.75 | 30.49 | 29.56 | 30.17 | 0 | +0.41(+1.38%) |
Nov 27, 2013 | 29.00 | 30.55 | 27.69 | 29.76 | 0 | +2.84(+10.55%) |
Nov 26, 2013 | 27.51 | 27.61 | 26.73 | 26.92 | 0 | -0.53(-1.93%) |
Nov 25, 2013 | 27.46 | 27.63 | 27.34 | 27.45 | 94,901 | -0.04(-0.15%) |
Nov 22, 2013 | 27.27 | 27.54 | 27.11 | 27.49 | 0 | +0.22(+0.81%) |
Nov 21, 2013 | 27.38 | 27.55 | 27.22 | 27.27 | 147,336 | +0.05(+0.18%) |
Nov 20, 2013 | 27.60 | 27.61 | 27.14 | 27.22 | 0 | -0.29(-1.05%) |
Nov 19, 2013 | 27.42 | 27.76 | 27.40 | 27.51 | 321,282 | +0.02(+0.07%) |
Nov 18, 2013 | 27.55 | 27.73 | 27.27 | 27.49 | 0 | +0.16(+0.59%) |
Nov 15, 2013 | 27.20 | 27.50 | 27.18 | 27.33 | 0 | +0.09(+0.33%) |
Nov 14, 2013 | 27.32 | 27.48 | 27.18 | 27.24 | 0 | -0.27(-0.98%) |
Nov 12, 2013 | 27.86 | 27.90 | 27.35 | 27.51 | 0 | -0.35(-1.26%) |
Nov 11, 2013 | 27.86 | 28.07 | 27.52 | 27.86 | 0 | +0.03(+0.11%) |
Nov 08, 2013 | 27.74 | 28.28 | 27.61 | 27.83 | 0 | +0.09(+0.32%) |
Nov 07, 2013 | 28.38 | 28.57 | 27.71 | 27.74 | 176,895 | -0.51(-1.81%) |
Nov 06, 2013 | 28.19 | 28.60 | 28.00 | 28.25 | 177,097 | +0.26(+0.93%) |
Nov 05, 2013 | 27.42 | 28.57 | 27.38 | 27.99 | 0 | +0.51(+1.86%) |
Nov 04, 2013 | 27.15 | 27.53 | 27.07 | 27.48 | 138,922 | +0.33(+1.22%) |