Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 26.08 | 26.67 | 25.95 | 26.04 | 49,215 | -0.39(-1.49%) |
Jan 30, 2014 | 26.37 | 26.71 | 25.79 | 26.43 | 32,097 | +0.43(+1.66%) |
Jan 29, 2014 | 26.32 | 26.43 | 25.01 | 26.00 | 38,009 | -0.46(-1.74%) |
Jan 28, 2014 | 26.13 | 26.75 | 26.10 | 26.46 | 51,798 | +0.47(+1.81%) |
Jan 27, 2014 | 27.01 | 27.27 | 25.95 | 25.99 | 35,609 | -0.81(-3.02%) |
Jan 24, 2014 | 27.55 | 27.55 | 26.65 | 26.80 | 36,840 | -0.96(-3.46%) |
Jan 23, 2014 | 28.05 | 28.31 | 27.28 | 27.76 | 54,014 | -0.34(-1.21%) |
Jan 22, 2014 | 28.47 | 28.53 | 27.94 | 28.10 | 31,493 | -0.25(-0.90%) |
Jan 21, 2014 | 28.90 | 28.90 | 28.11 | 28.35 | 28,515 | -0.26(-0.92%) |
Jan 17, 2014 | 28.35 | 28.62 | 28.62 | 28.62 | 39,770 | +0.13(+0.46%) |
Jan 16, 2014 | 28.32 | 29.09 | 27.78 | 28.48 | 32,690 | +0.02(+0.07%) |
Jan 15, 2014 | 27.89 | 28.68 | 27.89 | 28.47 | 62,127 | +0.41(+1.47%) |
Jan 14, 2014 | 27.44 | 28.08 | 27.44 | 28.05 | 46,435 | +0.70(+2.54%) |
Jan 13, 2014 | 28.07 | 28.21 | 27.13 | 27.36 | 44,531 | -0.68(-2.42%) |
Jan 10, 2014 | 27.68 | 28.15 | 27.44 | 28.03 | 46,318 | +0.42(+1.53%) |
Jan 09, 2014 | 27.48 | 27.78 | 27.08 | 27.61 | 62,456 | +0.35(+1.28%) |
Jan 08, 2014 | 27.61 | 27.81 | 26.81 | 27.26 | 76,561 | -0.44(-1.60%) |
Jan 07, 2014 | 27.34 | 28.04 | 27.32 | 27.70 | 38,731 | +0.58(+2.15%) |
Jan 06, 2014 | 27.51 | 27.63 | 26.89 | 27.12 | 88,465 | -0.17(-0.62%) |
Jan 03, 2014 | 27.22 | 27.69 | 27.09 | 27.29 | 80,325 | +0.29(+1.08%) |
Jan 02, 2014 | 27.38 | 27.60 | 26.73 | 27.00 | 58,996 | -0.25(-0.93%) |
Dec 31, 2013 | 27.25 | 27.25 | 27.25 | 27.25 | 54,551 | +0.08(+0.31%) |
Dec 30, 2013 | 27.26 | 27.62 | 27.06 | 27.17 | 50,356 | -0.09(-0.34%) |
Dec 27, 2013 | 27.08 | 27.57 | 26.36 | 27.26 | 56,526 | +0.24(+0.87%) |
Dec 26, 2013 | 28.21 | 28.21 | 26.93 | 27.03 | 54,392 | +0.01(+0.03%) |
Dec 24, 2013 | 27.17 | 27.57 | 26.85 | 27.02 | 52,411 | -0.15(-0.55%) |
Dec 23, 2013 | 26.24 | 27.32 | 26.11 | 27.17 | 54,418 | +1.30(+5.02%) |
Dec 20, 2013 | 26.22 | 26.73 | 25.80 | 25.87 | 124,315 | -0.22(-0.83%) |
Dec 19, 2013 | 26.31 | 26.42 | 25.68 | 26.09 | 40,326 | -0.03(-0.11%) |
Dec 18, 2013 | 25.71 | 26.25 | 25.55 | 26.11 | 36,648 | +0.57(+2.25%) |
Dec 17, 2013 | 25.47 | 26.00 | 24.87 | 25.54 | 33,629 | +0.59(+2.37%) |
Dec 16, 2013 | 25.43 | 25.94 | 24.70 | 24.95 | 69,688 | -0.45(-1.78%) |
Dec 13, 2013 | 25.06 | 25.71 | 24.45 | 25.40 | 34,259 | +0.48(+1.92%) |
Dec 12, 2013 | 25.33 | 25.40 | 24.77 | 24.92 | 35,967 | -0.40(-1.60%) |
Dec 11, 2013 | 25.79 | 26.13 | 24.87 | 25.32 | 33,126 | -0.55(-2.11%) |
Dec 10, 2013 | 26.01 | 26.41 | 25.56 | 25.87 | 60,320 | -0.31(-1.19%) |
Dec 09, 2013 | 26.43 | 26.72 | 25.92 | 26.18 | 36,449 | +0.00(+0.00%) |
Dec 06, 2013 | 26.38 | 26.48 | 26.03 | 26.18 | 0 | +0.09(+0.36%) |
Dec 05, 2013 | 25.68 | 26.30 | 25.46 | 26.09 | 0 | +0.32(+1.24%) |
Dec 04, 2013 | 25.35 | 26.25 | 25.16 | 25.77 | 0 | +0.22(+0.85%) |
Dec 03, 2013 | 25.80 | 26.62 | 25.51 | 25.55 | 0 | -0.44(-1.70%) |
Dec 02, 2013 | 26.25 | 26.25 | 25.04 | 25.99 | 0 | -0.40(-1.53%) |
Nov 29, 2013 | 26.02 | 26.58 | 26.02 | 26.40 | 0 | +0.64(+2.48%) |
Nov 27, 2013 | 25.44 | 26.29 | 25.44 | 25.76 | 0 | +0.46(+1.82%) |
Nov 26, 2013 | 25.45 | 25.93 | 25.27 | 25.30 | 0 | -0.03(-0.11%) |
Nov 25, 2013 | 25.34 | 25.66 | 24.86 | 25.32 | 0 | +0.23(+0.94%) |
Nov 22, 2013 | 25.30 | 25.30 | 24.86 | 25.09 | 0 | -0.15(-0.60%) |
Nov 21, 2013 | 24.92 | 25.55 | 24.92 | 25.24 | 40,741 | +0.36(+1.44%) |
Nov 20, 2013 | 23.61 | 25.17 | 23.58 | 24.88 | 0 | +1.46(+6.22%) |
Nov 19, 2013 | 23.70 | 24.88 | 23.08 | 23.43 | 80,373 | -0.13(-0.56%) |
Nov 18, 2013 | 24.49 | 24.49 | 23.40 | 23.56 | 0 | -0.94(-3.84%) |
Nov 15, 2013 | 24.68 | 25.23 | 24.28 | 24.50 | 0 | -0.03(-0.11%) |
Nov 14, 2013 | 24.74 | 24.84 | 24.28 | 24.53 | 0 | -0.16(-0.65%) |
Nov 13, 2013 | 24.19 | 24.77 | 24.13 | 24.69 | 19,383 | +0.20(+0.81%) |
Nov 12, 2013 | 24.33 | 24.78 | 24.08 | 24.49 | 0 | -0.04(-0.15%) |
Nov 11, 2013 | 25.24 | 25.42 | 24.46 | 24.53 | 0 | -0.84(-3.30%) |
Nov 08, 2013 | 24.24 | 25.56 | 24.24 | 25.36 | 0 | +1.25(+5.18%) |
Nov 07, 2013 | 24.96 | 24.98 | 23.97 | 24.11 | 48,986 | -0.82(-3.28%) |
Nov 06, 2013 | 25.37 | 25.48 | 24.83 | 24.93 | 73,780 | -0.10(-0.41%) |
Nov 05, 2013 | 25.21 | 25.47 | 24.65 | 25.03 | 0 | -0.29(-1.15%) |
Nov 04, 2013 | 24.51 | 25.34 | 24.39 | 25.32 | 89,120 | +0.62(+2.51%) |