Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 26.95 | 27.37 | 26.95 | 27.25 | 7,972 | +0.08(+0.29%) |
Jan 30, 2014 | 27.03 | 27.24 | 27.03 | 27.17 | 5,296 | +0.46(+1.71%) |
Jan 29, 2014 | 26.70 | 26.76 | 26.69 | 26.72 | 1,197 | -0.26(-0.95%) |
Jan 28, 2014 | 26.72 | 26.98 | 26.72 | 26.97 | 10,335 | +0.24(+0.90%) |
Jan 27, 2014 | 26.81 | 26.96 | 26.61 | 26.73 | 32,450 | -0.13(-0.49%) |
Jan 24, 2014 | 27.14 | 27.14 | 26.81 | 26.86 | 8,964 | -0.32(-1.17%) |
Jan 23, 2014 | 27.32 | 27.32 | 27.14 | 27.18 | 32,327 | -0.15(-0.53%) |
Jan 22, 2014 | 27.34 | 27.42 | 27.30 | 27.32 | 5,985 | +0.03(+0.13%) |
Jan 21, 2014 | 27.13 | 27.30 | 27.13 | 27.29 | 97,157 | +0.25(+0.92%) |
Jan 17, 2014 | 27.13 | 27.04 | 27.04 | 27.04 | 5,640 | -0.10(-0.36%) |
Jan 16, 2014 | 27.13 | 27.14 | 27.11 | 27.14 | 3,307 | +0.02(+0.08%) |
Jan 15, 2014 | 26.97 | 27.16 | 26.93 | 27.12 | 28,353 | +0.19(+0.69%) |
Jan 14, 2014 | 26.98 | 26.98 | 26.93 | 26.93 | 4,550 | +0.19(+0.70%) |
Jan 13, 2014 | 26.81 | 26.82 | 26.69 | 26.74 | 4,396 | -0.19(-0.69%) |
Jan 10, 2014 | 26.72 | 26.93 | 26.72 | 26.93 | 21,882 | +0.34(+1.27%) |
Jan 09, 2014 | 26.48 | 26.59 | 26.43 | 26.59 | 4,770 | +0.06(+0.21%) |
Jan 08, 2014 | 26.54 | 26.64 | 26.51 | 26.54 | 57,678 | -0.15(-0.57%) |
Jan 07, 2014 | 26.57 | 26.74 | 26.47 | 26.69 | 16,315 | +0.15(+0.55%) |
Jan 06, 2014 | 26.45 | 26.59 | 26.39 | 26.54 | 18,118 | +0.06(+0.21%) |
Jan 03, 2014 | 26.26 | 26.49 | 26.25 | 26.49 | 5,125 | +0.27(+1.03%) |
Jan 02, 2014 | 26.12 | 26.31 | 26.11 | 26.22 | 9,453 | -0.06(-0.24%) |
Dec 31, 2013 | 26.21 | 26.28 | 26.28 | 26.28 | 14,319 | -0.08(-0.31%) |
Dec 30, 2013 | 26.29 | 26.40 | 26.29 | 26.36 | 30,266 | +0.06(+0.24%) |
Dec 27, 2013 | 26.16 | 26.31 | 26.16 | 26.30 | 13,404 | -0.00(-0.00%) |
Dec 26, 2013 | 26.31 | 26.36 | 26.24 | 26.30 | 7,064 | +0.03(+0.13%) |
Dec 24, 2013 | 26.28 | 26.33 | 26.22 | 26.27 | 18,854 | +0.03(+0.12%) |
Dec 23, 2013 | 26.27 | 26.36 | 26.19 | 26.24 | 11,596 | +0.09(+0.36%) |
Dec 20, 2013 | 26.05 | 26.20 | 26.05 | 26.14 | 22,338 | +0.11(+0.42%) |
Dec 19, 2013 | 26.33 | 26.33 | 25.96 | 26.03 | 16,927 | -0.38(-1.43%) |
Dec 18, 2013 | 25.91 | 26.42 | 25.84 | 26.41 | 10,138 | +0.46(+1.77%) |
Dec 17, 2013 | 25.77 | 25.95 | 25.77 | 25.95 | 3,853 | +0.13(+0.52%) |
Dec 16, 2013 | 25.83 | 25.83 | 25.77 | 25.82 | 17,972 | -0.01(-0.04%) |
Dec 13, 2013 | 25.81 | 25.85 | 25.72 | 25.83 | 2,745 | +0.12(+0.45%) |
Dec 12, 2013 | 25.85 | 25.85 | 25.65 | 25.71 | 10,640 | -0.15(-0.56%) |
Dec 11, 2013 | 26.24 | 26.25 | 25.86 | 25.86 | 5,484 | -0.64(-2.41%) |
Dec 10, 2013 | 26.39 | 26.52 | 26.39 | 26.49 | 17,028 | +0.11(+0.43%) |
Dec 09, 2013 | 26.29 | 26.41 | 26.29 | 26.38 | 19,047 | +0.13(+0.48%) |
Dec 06, 2013 | 26.22 | 26.28 | 26.18 | 26.25 | 7,050 | +0.19(+0.75%) |
Dec 05, 2013 | 26.01 | 26.11 | 25.94 | 26.06 | 11,241 | +0.03(+0.11%) |
Dec 04, 2013 | 25.72 | 26.11 | 25.68 | 26.03 | 7,813 | +0.14(+0.53%) |
Dec 03, 2013 | 25.89 | 25.99 | 25.84 | 25.90 | 44,223 | -0.04(-0.15%) |
Dec 02, 2013 | 26.00 | 26.14 | 25.92 | 25.93 | 5,893 | -0.17(-0.64%) |
Nov 29, 2013 | 26.11 | 26.16 | 26.08 | 26.10 | 16,569 | -0.25(-0.97%) |
Nov 27, 2013 | 26.11 | 26.38 | 26.11 | 26.36 | 6,641 | +0.22(+0.86%) |
Nov 26, 2013 | 26.17 | 26.18 | 26.09 | 26.13 | 12,805 | -0.05(-0.18%) |
Nov 25, 2013 | 26.32 | 26.32 | 26.16 | 26.18 | 16,211 | -0.09(-0.33%) |
Nov 22, 2013 | 26.44 | 26.44 | 26.22 | 26.26 | 52,867 | -0.18(-0.70%) |
Nov 21, 2013 | 26.29 | 26.48 | 26.24 | 26.45 | 8,162 | +0.10(+0.36%) |
Nov 20, 2013 | 26.59 | 26.75 | 26.35 | 26.35 | 3,518 | -0.20(-0.74%) |
Nov 19, 2013 | 26.72 | 26.74 | 26.50 | 26.55 | 6,168 | -0.31(-1.15%) |
Nov 18, 2013 | 26.96 | 26.98 | 26.85 | 26.86 | 5,859 | -0.11(-0.41%) |
Nov 15, 2013 | 26.91 | 26.99 | 26.86 | 26.97 | 10,104 | +0.04(+0.15%) |
Nov 14, 2013 | 26.71 | 27.01 | 26.71 | 26.93 | 5,500 | +0.38(+1.42%) |
Nov 12, 2013 | 26.67 | 26.67 | 26.35 | 26.55 | 36,487 | -0.10(-0.36%) |
Nov 11, 2013 | 26.63 | 26.74 | 26.56 | 26.65 | 29,137 | +0.02(+0.08%) |
Nov 08, 2013 | 26.85 | 26.85 | 26.30 | 26.63 | 3,198 | -0.35(-1.29%) |
Nov 07, 2013 | 27.26 | 27.26 | 26.96 | 26.98 | 4,584 | -0.37(-1.35%) |
Nov 06, 2013 | 27.30 | 27.50 | 26.91 | 27.35 | 11,329 | +0.02(+0.07%) |
Nov 05, 2013 | 27.61 | 27.61 | 27.31 | 27.33 | 15,153 | -0.38(-1.38%) |
Nov 04, 2013 | 27.79 | 27.81 | 27.63 | 27.71 | 11,288 | +0.08(+0.27%) |