Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.20 | 25.89 | 25.08 | 25.61 | 554,724 | +0.02(+0.08%) |
Jan 30, 2014 | 25.78 | 25.93 | 25.56 | 25.59 | 370,574 | +0.12(+0.47%) |
Jan 29, 2014 | 25.39 | 25.69 | 25.30 | 25.47 | 526,679 | -0.23(-0.89%) |
Jan 28, 2014 | 25.91 | 26.09 | 25.57 | 25.70 | 429,731 | -0.02(-0.08%) |
Jan 27, 2014 | 26.22 | 26.48 | 25.43 | 25.72 | 676,548 | -0.39(-1.49%) |
Jan 24, 2014 | 26.64 | 27.00 | 25.95 | 26.11 | 352,362 | -0.66(-2.47%) |
Jan 23, 2014 | 27.11 | 27.11 | 26.55 | 26.77 | 293,641 | -0.38(-1.40%) |
Jan 22, 2014 | 26.93 | 27.20 | 26.56 | 27.15 | 570,629 | +0.34(+1.27%) |
Jan 21, 2014 | 27.67 | 27.79 | 26.67 | 26.81 | 572,788 | -0.59(-2.15%) |
Jan 17, 2014 | 27.69 | 27.40 | 27.40 | 27.40 | 302,700 | -0.41(-1.47%) |
Jan 16, 2014 | 27.59 | 28.17 | 27.29 | 27.81 | 353,919 | +0.09(+0.32%) |
Jan 15, 2014 | 27.60 | 27.87 | 27.47 | 27.72 | 389,307 | +0.12(+0.43%) |
Jan 14, 2014 | 27.48 | 28.02 | 27.27 | 27.60 | 518,636 | +0.23(+0.84%) |
Jan 13, 2014 | 28.24 | 28.48 | 27.18 | 27.37 | 373,783 | -1.02(-3.59%) |
Jan 10, 2014 | 28.25 | 28.57 | 27.96 | 28.39 | 411,853 | +0.20(+0.71%) |
Jan 09, 2014 | 28.75 | 28.96 | 28.09 | 28.19 | 400,299 | -0.52(-1.81%) |
Jan 08, 2014 | 28.70 | 28.84 | 28.33 | 28.71 | 617,118 | +0.05(+0.17%) |
Jan 07, 2014 | 28.29 | 28.86 | 28.12 | 28.66 | 680,638 | +0.58(+2.07%) |
Jan 06, 2014 | 28.47 | 28.49 | 27.99 | 28.08 | 646,752 | -0.42(-1.47%) |
Jan 03, 2014 | 28.74 | 28.98 | 28.39 | 28.50 | 411,683 | -0.23(-0.80%) |
Jan 02, 2014 | 29.18 | 29.33 | 28.30 | 28.73 | 455,633 | -0.43(-1.47%) |
Dec 31, 2013 | 29.20 | 29.16 | 29.16 | 29.16 | 462,200 | +0.02(+0.07%) |
Dec 30, 2013 | 29.21 | 29.32 | 28.65 | 29.14 | 244,576 | -0.05(-0.17%) |
Dec 27, 2013 | 29.38 | 29.43 | 28.99 | 29.19 | 191,971 | -0.07(-0.24%) |
Dec 26, 2013 | 29.59 | 29.59 | 28.77 | 29.26 | 273,304 | -0.26(-0.88%) |
Dec 24, 2013 | 29.69 | 29.82 | 29.19 | 29.52 | 157,170 | +0.04(+0.14%) |
Dec 23, 2013 | 29.57 | 29.70 | 29.04 | 29.48 | 397,190 | -0.02(-0.07%) |
Dec 20, 2013 | 29.10 | 29.77 | 28.99 | 29.50 | 732,206 | +0.54(+1.86%) |
Dec 19, 2013 | 29.02 | 29.24 | 28.58 | 28.96 | 445,478 | -0.09(-0.31%) |
Dec 18, 2013 | 28.78 | 29.06 | 28.40 | 29.05 | 378,932 | +0.24(+0.83%) |
Dec 17, 2013 | 28.68 | 28.83 | 28.31 | 28.81 | 453,964 | +0.12(+0.42%) |
Dec 16, 2013 | 28.40 | 28.84 | 28.40 | 28.69 | 362,236 | +0.34(+1.20%) |
Dec 13, 2013 | 28.10 | 28.40 | 27.89 | 28.35 | 192,724 | +0.24(+0.85%) |
Dec 12, 2013 | 28.00 | 28.53 | 27.81 | 28.11 | 367,345 | +0.15(+0.54%) |
Dec 11, 2013 | 28.58 | 28.74 | 27.81 | 27.96 | 350,063 | -0.53(-1.86%) |
Dec 10, 2013 | 28.39 | 28.82 | 28.10 | 28.49 | 368,580 | -0.04(-0.14%) |
Dec 09, 2013 | 28.67 | 28.83 | 27.89 | 28.53 | 351,082 | -0.06(-0.21%) |
Dec 06, 2013 | 28.83 | 29.34 | 28.54 | 28.59 | 0 | +0.09(+0.32%) |
Dec 05, 2013 | 28.68 | 28.83 | 28.44 | 28.50 | 0 | -0.11(-0.38%) |
Dec 04, 2013 | 28.30 | 28.91 | 28.17 | 28.61 | 0 | +0.23(+0.81%) |
Dec 03, 2013 | 28.42 | 28.76 | 28.30 | 28.38 | 1,276,052 | -0.09(-0.32%) |
Dec 02, 2013 | 29.02 | 29.08 | 28.25 | 28.47 | 570,877 | -0.61(-2.10%) |
Nov 29, 2013 | 28.98 | 29.16 | 28.88 | 29.08 | 0 | +0.26(+0.90%) |
Nov 27, 2013 | 29.48 | 29.58 | 28.71 | 28.82 | 0 | -0.68(-2.31%) |
Nov 26, 2013 | 29.06 | 29.65 | 28.87 | 29.50 | 0 | +0.46(+1.58%) |
Nov 25, 2013 | 29.42 | 29.63 | 28.90 | 29.04 | 446,029 | -0.31(-1.06%) |
Nov 22, 2013 | 29.08 | 29.46 | 28.93 | 29.35 | 0 | +0.35(+1.21%) |
Nov 21, 2013 | 29.61 | 29.61 | 28.82 | 29.00 | 407,403 | -0.57(-1.93%) |
Nov 20, 2013 | 29.50 | 29.75 | 28.88 | 29.57 | 0 | +0.13(+0.44%) |
Nov 19, 2013 | 29.20 | 29.73 | 29.08 | 29.44 | 377,644 | +0.01(+0.03%) |
Nov 18, 2013 | 29.90 | 29.99 | 29.15 | 29.43 | 0 | -0.39(-1.31%) |
Nov 15, 2013 | 29.28 | 30.12 | 29.27 | 29.82 | 0 | +0.55(+1.88%) |
Nov 14, 2013 | 29.44 | 29.47 | 28.71 | 29.27 | 320,677 | +0.27(+0.93%) |
Nov 12, 2013 | 28.92 | 29.00 | 28.54 | 29.00 | 0 | -0.04(-0.14%) |
Nov 11, 2013 | 28.84 | 29.27 | 28.53 | 29.04 | 0 | +0.28(+0.97%) |
Nov 08, 2013 | 28.00 | 28.85 | 27.94 | 28.76 | 0 | +0.39(+1.37%) |
Nov 07, 2013 | 29.23 | 30.00 | 28.34 | 28.37 | 769,473 | -0.86(-2.94%) |
Nov 06, 2013 | 27.49 | 29.50 | 27.01 | 29.23 | 3,755,254 | +4.99(+20.59%) |
Nov 05, 2013 | 24.04 | 24.61 | 23.88 | 24.24 | 895,100 | +0.10(+0.41%) |
Nov 04, 2013 | 23.86 | 24.55 | 23.86 | 24.14 | 561,103 | +0.44(+1.86%) |