Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 23.55 | 23.84 | 23.52 | 23.70 | 1,167,274 | -0.16(-0.68%) |
Jan 30, 2014 | 23.87 | 24.21 | 23.83 | 23.87 | 2,945,081 | +0.25(+1.08%) |
Jan 29, 2014 | 23.91 | 24.07 | 23.53 | 23.61 | 944,031 | -0.42(-1.77%) |
Jan 28, 2014 | 23.91 | 24.34 | 23.84 | 24.04 | 1,329,219 | +0.20(+0.86%) |
Jan 27, 2014 | 24.14 | 24.38 | 23.83 | 23.83 | 974,487 | -0.31(-1.27%) |
Jan 24, 2014 | 24.03 | 24.27 | 23.87 | 24.14 | 1,270,264 | +0.00(+0.00%) |
Jan 23, 2014 | 24.45 | 24.45 | 24.00 | 24.14 | 1,355,276 | -0.37(-1.52%) |
Jan 22, 2014 | 24.55 | 24.58 | 24.30 | 24.51 | 677,425 | -0.04(-0.17%) |
Jan 21, 2014 | 24.89 | 24.97 | 24.53 | 24.55 | 1,096,428 | -0.26(-1.06%) |
Jan 17, 2014 | 25.16 | 24.82 | 24.82 | 24.82 | 1,194,991 | -0.44(-1.75%) |
Jan 16, 2014 | 25.81 | 25.81 | 25.17 | 25.26 | 945,401 | -0.61(-2.36%) |
Jan 15, 2014 | 25.91 | 26.21 | 25.68 | 25.87 | 1,768,259 | -0.04(-0.16%) |
Jan 14, 2014 | 25.91 | 26.26 | 25.23 | 25.91 | 3,677,382 | -1.97(-7.07%) |
Jan 13, 2014 | 28.38 | 28.50 | 27.77 | 27.88 | 1,070,728 | -0.59(-2.09%) |
Jan 10, 2014 | 28.45 | 28.56 | 28.25 | 28.48 | 924,290 | +0.00(+0.00%) |
Jan 09, 2014 | 28.62 | 28.68 | 28.28 | 28.48 | 464,662 | -0.05(-0.18%) |
Jan 08, 2014 | 28.68 | 28.95 | 28.48 | 28.53 | 616,848 | -0.23(-0.80%) |
Jan 07, 2014 | 28.76 | 28.80 | 28.55 | 28.76 | 710,289 | +0.16(+0.56%) |
Jan 06, 2014 | 28.73 | 28.86 | 28.35 | 28.60 | 820,833 | -0.08(-0.27%) |
Jan 03, 2014 | 28.54 | 28.75 | 28.37 | 28.68 | 491,502 | +0.12(+0.42%) |
Jan 02, 2014 | 28.80 | 28.92 | 28.25 | 28.56 | 775,261 | -0.30(-1.03%) |
Dec 31, 2013 | 28.85 | 28.85 | 28.85 | 28.85 | 529,289 | +0.07(+0.24%) |
Dec 30, 2013 | 28.39 | 28.83 | 28.29 | 28.79 | 479,869 | +0.46(+1.62%) |
Dec 27, 2013 | 28.42 | 28.58 | 28.16 | 28.33 | 421,607 | -0.14(-0.51%) |
Dec 26, 2013 | 28.24 | 28.76 | 28.20 | 28.47 | 523,912 | +0.32(+1.14%) |
Dec 24, 2013 | 27.98 | 28.27 | 27.87 | 28.15 | 576,728 | +0.18(+0.64%) |
Dec 23, 2013 | 27.81 | 27.99 | 27.31 | 27.97 | 1,400,870 | +0.33(+1.20%) |
Dec 20, 2013 | 27.50 | 27.99 | 27.50 | 27.64 | 1,922,118 | +0.20(+0.74%) |
Dec 19, 2013 | 27.89 | 28.06 | 27.41 | 27.44 | 869,587 | -0.56(-2.00%) |
Dec 18, 2013 | 27.54 | 28.03 | 27.33 | 28.00 | 1,440,244 | +0.56(+2.04%) |
Dec 17, 2013 | 27.34 | 27.57 | 27.19 | 27.44 | 671,075 | +0.08(+0.28%) |
Dec 16, 2013 | 27.36 | 27.55 | 27.23 | 27.36 | 491,935 | +0.03(+0.09%) |
Dec 13, 2013 | 27.43 | 27.57 | 27.12 | 27.33 | 584,136 | +0.05(+0.19%) |
Dec 12, 2013 | 27.34 | 27.44 | 27.06 | 27.28 | 583,786 | +0.00(+0.00%) |
Dec 11, 2013 | 27.70 | 27.97 | 27.24 | 27.28 | 626,693 | -0.43(-1.56%) |
Dec 10, 2013 | 27.94 | 27.99 | 27.71 | 27.72 | 582,403 | -0.26(-0.94%) |
Dec 09, 2013 | 27.54 | 28.00 | 27.49 | 27.98 | 912,008 | +0.55(+2.01%) |
Dec 06, 2013 | 27.79 | 27.83 | 27.37 | 27.43 | 887,443 | -0.23(-0.83%) |
Dec 05, 2013 | 27.67 | 27.87 | 27.45 | 27.66 | 607,123 | -0.03(-0.12%) |
Dec 04, 2013 | 27.54 | 27.79 | 27.33 | 27.69 | 781,649 | +0.13(+0.46%) |
Dec 03, 2013 | 27.56 | 27.69 | 27.23 | 27.56 | 711,148 | -0.13(-0.46%) |
Dec 02, 2013 | 27.95 | 27.99 | 27.55 | 27.69 | 827,002 | -0.22(-0.79%) |
Nov 29, 2013 | 28.23 | 28.23 | 27.81 | 27.91 | 324,001 | -0.11(-0.39%) |
Nov 27, 2013 | 28.00 | 28.06 | 27.87 | 28.02 | 684,845 | +0.04(+0.15%) |
Nov 26, 2013 | 27.55 | 28.16 | 27.39 | 27.98 | 1,143,931 | +0.14(+0.49%) |
Nov 25, 2013 | 27.71 | 28.22 | 27.57 | 27.84 | 1,594,764 | +0.26(+0.95%) |
Nov 22, 2013 | 26.48 | 27.68 | 26.33 | 27.58 | 1,529,793 | +1.20(+4.53%) |
Nov 21, 2013 | 26.26 | 26.54 | 26.10 | 26.38 | 724,857 | +0.20(+0.78%) |
Nov 20, 2013 | 26.22 | 26.42 | 26.11 | 26.18 | 694,626 | -0.04(-0.16%) |
Nov 19, 2013 | 25.97 | 26.27 | 25.95 | 26.22 | 466,746 | +0.19(+0.72%) |
Nov 18, 2013 | 26.41 | 26.56 | 26.03 | 26.04 | 550,250 | -0.34(-1.29%) |
Nov 15, 2013 | 25.88 | 26.39 | 25.69 | 26.38 | 1,047,328 | +0.57(+2.20%) |
Nov 14, 2013 | 25.87 | 25.91 | 25.63 | 25.81 | 400,387 | -0.07(-0.26%) |
Nov 13, 2013 | 25.05 | 25.88 | 25.05 | 25.88 | 506,116 | +0.70(+2.80%) |
Nov 12, 2013 | 25.02 | 25.26 | 24.94 | 25.17 | 435,658 | +0.07(+0.27%) |
Nov 11, 2013 | 25.25 | 25.38 | 25.10 | 25.10 | 278,813 | -0.13(-0.50%) |
Nov 08, 2013 | 24.98 | 25.34 | 24.97 | 25.23 | 536,241 | +0.23(+0.92%) |
Nov 07, 2013 | 25.71 | 25.71 | 24.92 | 25.00 | 630,340 | -0.66(-2.58%) |
Nov 06, 2013 | 25.70 | 25.92 | 25.54 | 25.66 | 742,854 | +0.20(+0.77%) |
Nov 05, 2013 | 25.10 | 25.86 | 24.93 | 25.47 | 1,866,823 | +0.33(+1.32%) |
Nov 04, 2013 | 24.55 | 25.15 | 24.55 | 25.14 | 920,864 | +0.29(+1.16%) |