Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 28.90 | 29.28 | 28.83 | 29.10 | 365,447 | -0.40(-1.37%) |
Jan 30, 2014 | 29.55 | 29.61 | 29.37 | 29.51 | 155,795 | -0.05(-0.17%) |
Jan 29, 2014 | 29.70 | 29.75 | 29.39 | 29.56 | 198,583 | -0.53(-1.75%) |
Jan 28, 2014 | 29.96 | 30.21 | 29.93 | 30.08 | 130,054 | +0.28(+0.94%) |
Jan 27, 2014 | 30.04 | 30.05 | 29.70 | 29.80 | 154,523 | -0.26(-0.88%) |
Jan 24, 2014 | 30.48 | 30.52 | 30.07 | 30.07 | 896,365 | -0.30(-0.98%) |
Jan 23, 2014 | 30.32 | 30.46 | 30.24 | 30.36 | 250,191 | +0.28(+0.93%) |
Jan 22, 2014 | 30.26 | 30.33 | 29.98 | 30.08 | 211,580 | +0.19(+0.63%) |
Jan 21, 2014 | 30.00 | 30.03 | 29.84 | 29.89 | 253,142 | +0.26(+0.86%) |
Jan 17, 2014 | 29.81 | 29.64 | 29.64 | 29.64 | 504,095 | +0.09(+0.31%) |
Jan 16, 2014 | 29.95 | 29.98 | 29.50 | 29.55 | 526,434 | +0.31(+1.04%) |
Jan 15, 2014 | 29.12 | 29.38 | 29.05 | 29.24 | 131,281 | +0.12(+0.42%) |
Jan 14, 2014 | 28.95 | 29.13 | 28.95 | 29.12 | 172,750 | +0.16(+0.57%) |
Jan 13, 2014 | 29.02 | 29.12 | 28.93 | 28.95 | 126,967 | -0.56(-1.90%) |
Jan 10, 2014 | 29.49 | 29.60 | 29.41 | 29.51 | 79,595 | +0.10(+0.34%) |
Jan 09, 2014 | 29.33 | 29.48 | 29.31 | 29.42 | 108,875 | -0.03(-0.11%) |
Jan 08, 2014 | 28.94 | 29.45 | 28.93 | 29.45 | 373,248 | +0.69(+2.41%) |
Jan 07, 2014 | 28.66 | 28.79 | 28.63 | 28.76 | 69,141 | -0.12(-0.43%) |
Jan 06, 2014 | 28.76 | 28.90 | 28.72 | 28.88 | 88,280 | +0.24(+0.83%) |
Jan 03, 2014 | 28.66 | 28.78 | 28.60 | 28.64 | 89,205 | -0.06(-0.20%) |
Jan 02, 2014 | 28.64 | 28.70 | 28.35 | 28.70 | 224,573 | -0.64(-2.19%) |
Dec 31, 2013 | 29.24 | 29.34 | 29.34 | 29.34 | 80,519 | -0.02(-0.08%) |
Dec 30, 2013 | 29.35 | 29.42 | 29.17 | 29.37 | 59,317 | +0.12(+0.42%) |
Dec 27, 2013 | 29.37 | 29.38 | 29.12 | 29.24 | 89,786 | +0.20(+0.68%) |
Dec 26, 2013 | 29.09 | 29.09 | 28.91 | 29.04 | 57,462 | +0.13(+0.46%) |
Dec 24, 2013 | 28.82 | 29.03 | 28.68 | 28.91 | 46,801 | +0.00(+0.00%) |
Dec 23, 2013 | 28.83 | 28.99 | 28.76 | 28.91 | 78,337 | +0.11(+0.37%) |
Dec 20, 2013 | 28.87 | 28.93 | 28.72 | 28.80 | 98,322 | -0.14(-0.48%) |
Dec 19, 2013 | 28.80 | 29.09 | 28.71 | 28.95 | 143,661 | +0.31(+1.07%) |
Dec 18, 2013 | 28.54 | 28.76 | 28.50 | 28.64 | 152,390 | +0.38(+1.34%) |
Dec 17, 2013 | 28.42 | 28.42 | 28.26 | 28.26 | 53,917 | -0.16(-0.58%) |
Dec 16, 2013 | 28.46 | 28.49 | 28.29 | 28.43 | 77,313 | -0.07(-0.23%) |
Dec 13, 2013 | 28.50 | 28.59 | 28.37 | 28.49 | 98,017 | -0.20(-0.69%) |
Dec 12, 2013 | 28.80 | 28.87 | 28.60 | 28.69 | 115,962 | +0.08(+0.29%) |
Dec 11, 2013 | 28.89 | 28.93 | 28.61 | 28.61 | 80,046 | -0.21(-0.74%) |
Dec 10, 2013 | 29.03 | 29.03 | 28.82 | 28.82 | 75,273 | -0.26(-0.91%) |
Dec 09, 2013 | 28.94 | 29.09 | 28.86 | 29.09 | 95,278 | +0.15(+0.51%) |
Dec 06, 2013 | 29.09 | 29.14 | 28.89 | 28.94 | 145,801 | -0.11(-0.37%) |
Dec 05, 2013 | 29.08 | 29.18 | 29.03 | 29.04 | 168,611 | +0.49(+1.70%) |
Dec 04, 2013 | 28.57 | 28.68 | 28.49 | 28.56 | 145,033 | -0.39(-1.34%) |
Dec 03, 2013 | 29.03 | 29.05 | 28.90 | 28.95 | 158,225 | +0.24(+0.83%) |
Dec 02, 2013 | 28.73 | 29.08 | 28.62 | 28.71 | 333,954 | -0.02(-0.09%) |
Nov 29, 2013 | 28.66 | 28.94 | 28.61 | 28.73 | 47,704 | +0.07(+0.23%) |
Nov 27, 2013 | 28.82 | 28.82 | 28.64 | 28.66 | 86,473 | -0.19(-0.66%) |
Nov 26, 2013 | 28.78 | 28.97 | 28.70 | 28.85 | 204,144 | +0.37(+1.30%) |
Nov 25, 2013 | 28.54 | 28.71 | 28.40 | 28.48 | 1,228,244 | +1.91(+7.20%) |
Nov 22, 2013 | 26.62 | 26.80 | 26.57 | 26.57 | 209,808 | -0.02(-0.06%) |
Nov 21, 2013 | 26.60 | 26.61 | 26.53 | 26.59 | 81,855 | -0.13(-0.49%) |
Nov 20, 2013 | 26.90 | 26.95 | 26.64 | 26.72 | 109,941 | -0.20(-0.74%) |
Nov 19, 2013 | 26.88 | 26.97 | 26.81 | 26.92 | 98,753 | +0.22(+0.83%) |
Nov 18, 2013 | 26.84 | 26.85 | 26.69 | 26.69 | 113,708 | -0.07(-0.25%) |
Nov 15, 2013 | 26.62 | 26.76 | 26.59 | 26.76 | 99,688 | +0.24(+0.90%) |
Nov 14, 2013 | 26.63 | 26.66 | 26.50 | 26.52 | 122,463 | +0.07(+0.28%) |
Nov 13, 2013 | 26.22 | 26.45 | 26.14 | 26.45 | 67,002 | -0.09(-0.34%) |
Nov 12, 2013 | 26.62 | 26.67 | 26.45 | 26.54 | 122,072 | +0.01(+0.03%) |
Nov 11, 2013 | 26.50 | 26.63 | 26.48 | 26.53 | 82,730 | +0.07(+0.25%) |
Nov 08, 2013 | 26.37 | 26.49 | 26.24 | 26.46 | 108,100 | +0.14(+0.53%) |
Nov 07, 2013 | 26.29 | 26.40 | 26.22 | 26.32 | 136,930 | -0.38(-1.42%) |
Nov 06, 2013 | 26.94 | 27.03 | 26.66 | 26.70 | 91,457 | -0.54(-1.97%) |
Nov 05, 2013 | 27.23 | 27.39 | 27.09 | 27.24 | 61,744 | +0.09(+0.33%) |
Nov 04, 2013 | 27.17 | 27.20 | 27.00 | 27.15 | 48,818 | -0.12(-0.45%) |