Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 28.33 | 28.58 | 28.30 | 28.43 | 242,461 | -0.29(-1.00%) |
Jan 30, 2014 | 28.69 | 28.75 | 28.57 | 28.71 | 189,158 | +0.26(+0.92%) |
Jan 29, 2014 | 28.50 | 28.59 | 28.38 | 28.45 | 173,289 | -0.34(-1.17%) |
Jan 28, 2014 | 28.64 | 28.79 | 28.60 | 28.79 | 140,171 | +0.26(+0.92%) |
Jan 27, 2014 | 28.76 | 28.76 | 28.31 | 28.53 | 260,543 | -0.09(-0.31%) |
Jan 24, 2014 | 29.00 | 29.13 | 28.60 | 28.61 | 240,569 | -0.61(-2.09%) |
Jan 23, 2014 | 29.36 | 29.36 | 29.10 | 29.23 | 221,418 | -0.19(-0.64%) |
Jan 22, 2014 | 29.36 | 29.44 | 29.31 | 29.41 | 244,406 | +0.11(+0.38%) |
Jan 21, 2014 | 29.31 | 29.31 | 29.15 | 29.30 | 183,745 | +0.23(+0.77%) |
Jan 17, 2014 | 29.16 | 29.08 | 29.08 | 29.08 | 162,559 | -0.15(-0.51%) |
Jan 16, 2014 | 29.19 | 29.23 | 29.10 | 29.23 | 171,152 | -0.02(-0.06%) |
Jan 15, 2014 | 29.25 | 29.26 | 29.19 | 29.25 | 162,284 | -0.01(-0.02%) |
Jan 14, 2014 | 29.19 | 29.28 | 29.08 | 29.25 | 119,097 | +0.12(+0.43%) |
Jan 13, 2014 | 29.36 | 29.38 | 29.08 | 29.13 | 214,613 | -0.28(-0.96%) |
Jan 10, 2014 | 29.16 | 29.43 | 29.16 | 29.41 | 201,395 | +0.35(+1.19%) |
Jan 09, 2014 | 29.04 | 29.09 | 28.90 | 29.06 | 183,250 | +0.01(+0.04%) |
Jan 08, 2014 | 29.16 | 29.16 | 28.99 | 29.05 | 187,476 | -0.09(-0.30%) |
Jan 07, 2014 | 29.04 | 29.16 | 29.04 | 29.14 | 119,771 | +0.13(+0.43%) |
Jan 06, 2014 | 29.15 | 29.16 | 28.98 | 29.01 | 234,078 | +0.00(+0.00%) |
Jan 03, 2014 | 29.13 | 29.16 | 28.99 | 29.01 | 190,516 | +0.07(+0.26%) |
Jan 02, 2014 | 29.11 | 29.11 | 28.85 | 28.94 | 137,617 | -0.40(-1.36%) |
Dec 31, 2013 | 29.31 | 29.34 | 29.34 | 29.34 | 192,864 | +0.11(+0.37%) |
Dec 30, 2013 | 29.09 | 29.27 | 29.09 | 29.23 | 144,001 | +0.09(+0.31%) |
Dec 27, 2013 | 29.24 | 29.28 | 29.10 | 29.14 | 148,052 | -0.01(-0.03%) |
Dec 26, 2013 | 29.15 | 29.16 | 29.06 | 29.15 | 95,284 | +0.04(+0.13%) |
Dec 24, 2013 | 28.99 | 29.11 | 28.99 | 29.11 | 84,399 | +0.22(+0.78%) |
Dec 23, 2013 | 28.91 | 28.92 | 28.75 | 28.89 | 261,284 | +0.22(+0.78%) |
Dec 20, 2013 | 28.50 | 28.66 | 28.49 | 28.66 | 172,417 | +0.21(+0.74%) |
Dec 19, 2013 | 28.33 | 28.47 | 28.29 | 28.45 | 165,199 | +0.01(+0.04%) |
Dec 18, 2013 | 28.14 | 28.55 | 28.04 | 28.44 | 331,711 | +0.22(+0.79%) |
Dec 17, 2013 | 28.25 | 28.30 | 28.08 | 28.21 | 150,622 | -0.09(-0.31%) |
Dec 16, 2013 | 28.25 | 28.35 | 28.15 | 28.30 | 222,452 | +0.25(+0.89%) |
Dec 13, 2013 | 28.02 | 28.07 | 27.88 | 28.05 | 134,227 | +0.20(+0.71%) |
Dec 12, 2013 | 28.05 | 28.05 | 27.82 | 27.85 | 226,116 | -0.27(-0.97%) |
Dec 11, 2013 | 28.45 | 28.45 | 28.08 | 28.13 | 234,590 | -0.26(-0.92%) |
Dec 10, 2013 | 28.45 | 28.45 | 28.33 | 28.39 | 113,509 | -0.02(-0.09%) |
Dec 09, 2013 | 28.35 | 28.43 | 28.30 | 28.41 | 234,672 | +0.02(+0.09%) |
Dec 06, 2013 | 28.25 | 28.41 | 28.24 | 28.39 | 190,290 | +0.29(+1.02%) |
Dec 05, 2013 | 28.18 | 28.23 | 28.09 | 28.10 | 479,885 | -0.22(-0.79%) |
Dec 04, 2013 | 28.23 | 28.33 | 28.12 | 28.33 | 291,378 | -0.09(-0.31%) |
Dec 03, 2013 | 28.56 | 28.59 | 28.30 | 28.41 | 391,376 | -0.24(-0.83%) |
Dec 02, 2013 | 28.89 | 28.89 | 28.60 | 28.65 | 247,009 | -0.22(-0.76%) |
Nov 29, 2013 | 28.97 | 28.99 | 28.87 | 28.87 | 98,215 | +0.01(+0.04%) |
Nov 27, 2013 | 28.93 | 28.93 | 28.78 | 28.86 | 212,025 | -0.02(-0.09%) |
Nov 26, 2013 | 28.83 | 28.92 | 28.78 | 28.88 | 172,631 | +0.00(+0.00%) |
Nov 25, 2013 | 28.96 | 28.97 | 28.84 | 28.88 | 186,975 | -0.06(-0.21%) |
Nov 22, 2013 | 28.91 | 28.96 | 28.78 | 28.94 | 139,569 | +0.11(+0.39%) |
Nov 21, 2013 | 28.78 | 28.83 | 28.67 | 28.83 | 122,047 | +0.10(+0.34%) |
Nov 20, 2013 | 29.01 | 29.03 | 28.66 | 28.73 | 185,074 | -0.22(-0.77%) |
Nov 19, 2013 | 29.07 | 29.08 | 28.91 | 28.96 | 130,607 | -0.10(-0.34%) |
Nov 18, 2013 | 29.23 | 29.30 | 29.02 | 29.06 | 140,001 | -0.06(-0.21%) |
Nov 15, 2013 | 29.06 | 29.12 | 29.00 | 29.12 | 201,383 | +0.20(+0.68%) |
Nov 14, 2013 | 28.76 | 28.96 | 28.72 | 28.92 | 211,482 | +0.30(+1.04%) |
Nov 12, 2013 | 28.71 | 28.71 | 28.50 | 28.62 | 264,775 | -0.24(-0.81%) |
Nov 11, 2013 | 28.92 | 28.92 | 28.82 | 28.86 | 164,032 | -0.01(-0.04%) |
Nov 08, 2013 | 28.82 | 28.87 | 28.60 | 28.87 | 116,566 | +0.05(+0.17%) |
Nov 07, 2013 | 29.30 | 29.33 | 28.78 | 28.82 | 236,578 | -0.48(-1.65%) |
Nov 06, 2013 | 29.20 | 29.44 | 29.19 | 29.30 | 201,367 | +0.14(+0.47%) |
Nov 05, 2013 | 29.23 | 29.23 | 29.08 | 29.17 | 342,730 | -0.15(-0.51%) |
Nov 04, 2013 | 29.35 | 29.38 | 29.23 | 29.32 | 161,097 | +0.09(+0.30%) |