Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 26.74 | 27.30 | 26.59 | 26.88 | 368,471 | -0.32(-1.18%) |
Jan 30, 2014 | 26.29 | 29.00 | 26.27 | 27.20 | 861,410 | +1.23(+4.74%) |
Jan 29, 2014 | 25.78 | 26.01 | 25.61 | 25.97 | 310,543 | +0.03(+0.10%) |
Jan 28, 2014 | 25.91 | 25.96 | 25.62 | 25.94 | 511,895 | -0.02(-0.07%) |
Jan 27, 2014 | 26.21 | 26.21 | 25.85 | 25.96 | 261,772 | -0.14(-0.55%) |
Jan 24, 2014 | 26.43 | 26.43 | 25.95 | 26.10 | 291,387 | -0.54(-2.04%) |
Jan 23, 2014 | 26.76 | 26.94 | 26.60 | 26.65 | 422,411 | -0.27(-0.99%) |
Jan 22, 2014 | 26.47 | 27.02 | 26.43 | 26.92 | 171,684 | +0.38(+1.45%) |
Jan 21, 2014 | 26.85 | 26.85 | 26.48 | 26.53 | 326,640 | -0.20(-0.73%) |
Jan 17, 2014 | 26.89 | 26.73 | 26.73 | 26.73 | 238,297 | -0.28(-1.02%) |
Jan 16, 2014 | 27.25 | 27.26 | 26.80 | 27.01 | 296,286 | -0.41(-1.50%) |
Jan 15, 2014 | 27.18 | 27.62 | 27.23 | 27.42 | 266,444 | +0.23(+0.85%) |
Jan 14, 2014 | 26.79 | 27.33 | 26.72 | 27.18 | 200,683 | +0.50(+1.87%) |
Jan 13, 2014 | 26.88 | 27.17 | 26.43 | 26.68 | 349,239 | -0.37(-1.35%) |
Jan 10, 2014 | 26.87 | 27.23 | 26.72 | 27.05 | 159,945 | +0.05(+0.20%) |
Jan 09, 2014 | 27.11 | 27.15 | 26.71 | 27.00 | 166,587 | +0.01(+0.03%) |
Jan 08, 2014 | 27.24 | 27.32 | 26.80 | 26.99 | 307,794 | -0.21(-0.79%) |
Jan 07, 2014 | 26.84 | 27.43 | 26.80 | 27.20 | 194,101 | +0.37(+1.40%) |
Jan 06, 2014 | 26.97 | 26.97 | 26.51 | 26.83 | 208,467 | -0.10(-0.36%) |
Jan 03, 2014 | 26.65 | 27.29 | 26.65 | 26.93 | 332,225 | +0.29(+1.07%) |
Jan 02, 2014 | 26.63 | 26.76 | 26.34 | 26.64 | 251,729 | -0.05(-0.20%) |
Dec 31, 2013 | 26.52 | 26.69 | 26.69 | 26.69 | 273,940 | +0.21(+0.77%) |
Dec 30, 2013 | 26.39 | 26.57 | 26.28 | 26.49 | 213,312 | +0.01(+0.03%) |
Dec 27, 2013 | 26.57 | 26.58 | 26.29 | 26.48 | 160,330 | +0.02(+0.07%) |
Dec 26, 2013 | 26.70 | 26.71 | 26.41 | 26.46 | 138,698 | -0.14(-0.54%) |
Dec 24, 2013 | 26.52 | 26.68 | 26.51 | 26.60 | 123,071 | +0.07(+0.27%) |
Dec 23, 2013 | 26.76 | 26.76 | 26.40 | 26.53 | 258,346 | -0.16(-0.60%) |
Dec 20, 2013 | 26.26 | 26.74 | 26.13 | 26.69 | 563,533 | +0.56(+2.15%) |
Dec 19, 2013 | 26.45 | 26.57 | 26.09 | 26.13 | 157,664 | -0.43(-1.61%) |
Dec 18, 2013 | 26.39 | 26.57 | 26.06 | 26.56 | 202,745 | +0.29(+1.09%) |
Dec 17, 2013 | 26.02 | 26.38 | 25.87 | 26.27 | 147,857 | +0.26(+0.99%) |
Dec 16, 2013 | 25.55 | 26.26 | 25.55 | 26.02 | 235,207 | +0.53(+2.07%) |
Dec 13, 2013 | 25.65 | 25.85 | 25.44 | 25.49 | 255,710 | -0.08(-0.31%) |
Dec 12, 2013 | 25.79 | 25.96 | 25.52 | 25.57 | 237,253 | -0.26(-1.00%) |
Dec 11, 2013 | 25.82 | 26.12 | 25.77 | 25.83 | 366,858 | +0.05(+0.21%) |
Dec 10, 2013 | 25.93 | 26.19 | 25.55 | 25.77 | 191,632 | -0.27(-1.03%) |
Dec 09, 2013 | 26.13 | 26.28 | 25.84 | 26.04 | 155,852 | -0.13(-0.51%) |
Dec 06, 2013 | 26.08 | 26.36 | 26.03 | 26.18 | 0 | +0.30(+1.17%) |
Dec 05, 2013 | 25.76 | 26.00 | 25.75 | 25.87 | 0 | +0.12(+0.45%) |
Dec 04, 2013 | 26.12 | 26.27 | 25.49 | 25.76 | 0 | -0.56(-2.14%) |
Dec 03, 2013 | 25.97 | 26.37 | 25.97 | 26.32 | 0 | +0.23(+0.89%) |
Dec 02, 2013 | 26.57 | 26.58 | 25.95 | 26.09 | 162,488 | -0.47(-1.78%) |
Nov 29, 2013 | 26.66 | 26.71 | 26.35 | 26.56 | 0 | +0.06(+0.24%) |
Nov 27, 2013 | 26.43 | 26.72 | 26.13 | 26.50 | 0 | +0.11(+0.41%) |
Nov 26, 2013 | 25.73 | 26.42 | 25.61 | 26.39 | 0 | +0.62(+2.41%) |
Nov 25, 2013 | 25.80 | 25.95 | 25.66 | 25.77 | 161,207 | -0.03(-0.10%) |
Nov 22, 2013 | 25.84 | 25.98 | 25.53 | 25.80 | 0 | +0.04(+0.17%) |
Nov 21, 2013 | 25.34 | 25.76 | 25.34 | 25.75 | 137,923 | +0.54(+2.15%) |
Nov 20, 2013 | 25.44 | 25.47 | 25.05 | 25.21 | 0 | -0.08(-0.32%) |
Nov 19, 2013 | 25.74 | 25.75 | 25.15 | 25.29 | 221,690 | -0.39(-1.52%) |
Nov 18, 2013 | 26.04 | 26.15 | 25.66 | 25.68 | 0 | -0.24(-0.92%) |
Nov 15, 2013 | 26.15 | 26.27 | 25.57 | 25.92 | 0 | -0.28(-1.05%) |
Nov 14, 2013 | 26.46 | 26.62 | 26.07 | 26.20 | 112,959 | -0.28(-1.07%) |
Nov 13, 2013 | 25.92 | 26.50 | 25.92 | 26.48 | 0 | +0.35(+1.32%) |
Nov 12, 2013 | 25.92 | 26.23 | 25.84 | 26.13 | 0 | +0.08(+0.31%) |
Nov 11, 2013 | 26.21 | 26.35 | 26.00 | 26.05 | 0 | -0.29(-1.11%) |
Nov 08, 2013 | 25.97 | 26.47 | 25.84 | 26.35 | 0 | +0.35(+1.37%) |
Nov 07, 2013 | 26.26 | 26.40 | 25.81 | 25.99 | 218,319 | -0.23(-0.88%) |
Nov 06, 2013 | 26.41 | 26.48 | 26.15 | 26.22 | 184,056 | +0.02(+0.07%) |
Nov 05, 2013 | 26.07 | 26.35 | 25.69 | 26.20 | 155,513 | +0.06(+0.24%) |
Nov 04, 2013 | 26.04 | 26.27 | 25.88 | 26.14 | 232,488 | +0.27(+1.03%) |