Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 27.05 | 27.70 | 26.89 | 27.69 | 335,609 | +0.33(+1.21%) |
Jan 30, 2014 | 27.17 | 27.66 | 27.01 | 27.36 | 687,116 | +0.48(+1.79%) |
Jan 29, 2014 | 27.00 | 27.21 | 26.72 | 26.88 | 298,871 | -0.42(-1.54%) |
Jan 28, 2014 | 27.19 | 27.39 | 26.97 | 27.30 | 262,912 | +0.17(+0.63%) |
Jan 27, 2014 | 27.53 | 27.58 | 26.85 | 27.13 | 306,330 | -0.27(-0.99%) |
Jan 24, 2014 | 27.20 | 27.60 | 27.13 | 27.40 | 414,924 | -0.08(-0.29%) |
Jan 23, 2014 | 27.73 | 27.80 | 27.38 | 27.48 | 274,791 | -0.35(-1.26%) |
Jan 22, 2014 | 27.78 | 28.02 | 27.46 | 27.83 | 357,133 | +0.10(+0.36%) |
Jan 21, 2014 | 27.90 | 27.95 | 27.58 | 27.73 | 377,838 | -0.25(-0.89%) |
Jan 17, 2014 | 28.23 | 27.98 | 27.98 | 27.98 | 213,600 | -0.21(-0.74%) |
Jan 16, 2014 | 27.64 | 28.31 | 27.60 | 28.19 | 440,587 | +0.59(+2.14%) |
Jan 15, 2014 | 27.85 | 28.34 | 27.58 | 27.60 | 365,733 | -0.25(-0.90%) |
Jan 14, 2014 | 28.06 | 28.24 | 27.70 | 27.85 | 379,692 | -0.12(-0.43%) |
Jan 13, 2014 | 28.60 | 28.77 | 27.84 | 27.97 | 528,657 | -0.60(-2.10%) |
Jan 10, 2014 | 28.41 | 28.71 | 28.35 | 28.57 | 313,329 | +0.19(+0.67%) |
Jan 09, 2014 | 28.82 | 28.99 | 28.14 | 28.38 | 519,678 | -0.18(-0.63%) |
Jan 08, 2014 | 28.42 | 28.64 | 28.14 | 28.56 | 385,081 | +0.08(+0.28%) |
Jan 07, 2014 | 28.63 | 28.74 | 28.19 | 28.48 | 235,446 | -0.15(-0.52%) |
Jan 06, 2014 | 29.44 | 29.45 | 28.62 | 28.63 | 284,332 | -0.65(-2.22%) |
Jan 03, 2014 | 29.40 | 29.56 | 29.21 | 29.28 | 723,469 | +0.15(+0.51%) |
Jan 02, 2014 | 29.34 | 29.43 | 28.99 | 29.13 | 321,146 | -0.35(-1.19%) |
Dec 31, 2013 | 29.32 | 29.48 | 29.48 | 29.48 | 351,700 | +0.26(+0.89%) |
Dec 30, 2013 | 28.79 | 29.23 | 28.64 | 29.22 | 492,564 | +0.47(+1.63%) |
Dec 27, 2013 | 28.97 | 29.08 | 28.66 | 28.75 | 286,538 | -0.12(-0.42%) |
Dec 26, 2013 | 29.02 | 29.14 | 28.78 | 28.87 | 218,573 | -0.04(-0.14%) |
Dec 24, 2013 | 28.96 | 29.00 | 28.82 | 28.91 | 167,759 | +0.01(+0.03%) |
Dec 23, 2013 | 29.16 | 29.16 | 28.76 | 28.90 | 236,104 | -0.07(-0.24%) |
Dec 20, 2013 | 28.99 | 29.15 | 28.89 | 28.97 | 297,473 | -0.03(-0.10%) |
Dec 19, 2013 | 29.70 | 29.70 | 28.90 | 29.00 | 313,189 | -0.34(-1.16%) |
Dec 18, 2013 | 28.91 | 29.84 | 28.61 | 29.34 | 709,254 | +0.73(+2.55%) |
Dec 17, 2013 | 28.64 | 28.76 | 28.36 | 28.61 | 236,741 | +0.10(+0.35%) |
Dec 16, 2013 | 28.54 | 28.85 | 28.32 | 28.51 | 301,312 | +0.03(+0.11%) |
Dec 13, 2013 | 28.58 | 28.73 | 28.33 | 28.48 | 247,056 | -0.02(-0.07%) |
Dec 12, 2013 | 28.30 | 28.84 | 28.08 | 28.50 | 379,091 | +0.17(+0.60%) |
Dec 11, 2013 | 28.95 | 28.95 | 28.30 | 28.33 | 303,200 | -0.55(-1.90%) |
Dec 10, 2013 | 28.59 | 28.94 | 28.44 | 28.88 | 368,839 | +0.46(+1.62%) |
Dec 09, 2013 | 29.14 | 29.14 | 28.30 | 28.42 | 410,932 | -0.63(-2.17%) |
Dec 06, 2013 | 29.25 | 29.25 | 28.73 | 29.05 | 154,419 | -0.04(-0.14%) |
Dec 05, 2013 | 28.91 | 29.16 | 28.74 | 29.09 | 371,017 | +0.05(+0.17%) |
Dec 04, 2013 | 28.79 | 29.22 | 28.52 | 29.04 | 588,237 | +0.10(+0.35%) |
Dec 03, 2013 | 29.47 | 29.47 | 28.26 | 28.94 | 963,492 | -1.02(-3.40%) |
Dec 02, 2013 | 30.46 | 31.00 | 29.87 | 29.96 | 443,619 | -0.87(-2.82%) |
Nov 29, 2013 | 30.58 | 30.84 | 30.41 | 30.83 | 253,076 | +0.27(+0.88%) |
Nov 27, 2013 | 30.77 | 30.84 | 30.10 | 30.56 | 496,166 | -0.23(-0.75%) |
Nov 26, 2013 | 30.70 | 30.99 | 30.64 | 30.79 | 450,766 | +0.09(+0.29%) |
Nov 25, 2013 | 30.52 | 31.23 | 30.41 | 30.70 | 445,008 | +0.20(+0.66%) |
Nov 22, 2013 | 29.89 | 30.53 | 29.86 | 30.50 | 371,125 | +0.53(+1.77%) |
Nov 21, 2013 | 29.77 | 30.11 | 29.64 | 29.97 | 414,569 | +0.20(+0.67%) |
Nov 20, 2013 | 29.82 | 29.99 | 29.57 | 29.77 | 338,519 | +0.02(+0.07%) |
Nov 19, 2013 | 30.36 | 30.73 | 29.74 | 29.75 | 679,743 | -0.51(-1.69%) |
Nov 18, 2013 | 30.70 | 30.87 | 30.19 | 30.26 | 339,218 | -0.43(-1.40%) |
Nov 15, 2013 | 30.56 | 31.21 | 30.36 | 30.69 | 859,549 | +0.19(+0.62%) |
Nov 14, 2013 | 30.21 | 30.78 | 30.13 | 30.50 | 444,739 | +0.28(+0.93%) |
Nov 13, 2013 | 29.58 | 30.35 | 29.02 | 30.22 | 479,952 | +0.57(+1.92%) |
Nov 12, 2013 | 29.54 | 29.79 | 29.39 | 29.65 | 263,686 | +0.10(+0.34%) |
Nov 11, 2013 | 29.31 | 29.60 | 28.75 | 29.55 | 287,117 | +0.16(+0.54%) |
Nov 08, 2013 | 29.21 | 29.52 | 29.18 | 29.39 | 293,806 | +0.11(+0.38%) |
Nov 07, 2013 | 29.82 | 29.96 | 29.20 | 29.28 | 647,494 | -0.59(-1.98%) |
Nov 06, 2013 | 29.65 | 30.04 | 29.65 | 29.87 | 752,621 | +0.19(+0.64%) |
Nov 05, 2013 | 29.06 | 29.77 | 28.99 | 29.68 | 544,586 | +0.50(+1.71%) |
Nov 04, 2013 | 29.31 | 29.32 | 29.01 | 29.18 | 245,322 | +0.01(+0.03%) |