Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.43 | 25.89 | 25.02 | 25.58 | 217,560 | -0.11(-0.43%) |
Jan 30, 2014 | 26.25 | 26.25 | 25.67 | 25.69 | 170,314 | -0.49(-1.87%) |
Jan 29, 2014 | 26.25 | 26.79 | 25.93 | 26.18 | 217,690 | -0.18(-0.68%) |
Jan 28, 2014 | 27.43 | 27.59 | 26.20 | 26.36 | 410,320 | -0.94(-3.44%) |
Jan 27, 2014 | 26.91 | 27.50 | 26.54 | 27.30 | 360,139 | +0.34(+1.26%) |
Jan 24, 2014 | 27.36 | 27.63 | 26.46 | 26.96 | 773,721 | -0.66(-2.39%) |
Jan 23, 2014 | 27.55 | 27.95 | 27.26 | 27.62 | 425,153 | -0.27(-0.97%) |
Jan 22, 2014 | 28.45 | 28.68 | 27.25 | 27.89 | 508,277 | -0.55(-1.93%) |
Jan 21, 2014 | 28.77 | 29.95 | 28.17 | 28.44 | 352,776 | -0.34(-1.18%) |
Jan 17, 2014 | 29.36 | 28.78 | 28.78 | 28.78 | 254,700 | -0.67(-2.28%) |
Jan 16, 2014 | 29.81 | 29.93 | 29.41 | 29.45 | 184,990 | -0.36(-1.21%) |
Jan 15, 2014 | 29.94 | 30.15 | 29.51 | 29.81 | 575,986 | +0.02(+0.07%) |
Jan 14, 2014 | 29.74 | 30.00 | 29.62 | 29.79 | 328,782 | +0.24(+0.81%) |
Jan 13, 2014 | 29.24 | 30.45 | 29.20 | 29.55 | 413,522 | +0.20(+0.68%) |
Jan 10, 2014 | 29.98 | 30.24 | 29.25 | 29.35 | 215,071 | -0.55(-1.84%) |
Jan 09, 2014 | 30.51 | 30.68 | 29.87 | 29.90 | 347,967 | -0.48(-1.58%) |
Jan 08, 2014 | 30.66 | 30.85 | 30.02 | 30.38 | 248,733 | -0.25(-0.82%) |
Jan 07, 2014 | 31.58 | 32.05 | 30.55 | 30.63 | 395,906 | -0.93(-2.95%) |
Jan 06, 2014 | 32.13 | 32.25 | 31.44 | 31.56 | 418,237 | -0.50(-1.56%) |
Jan 03, 2014 | 32.61 | 32.98 | 31.66 | 32.06 | 251,583 | -0.44(-1.35%) |
Jan 02, 2014 | 32.00 | 32.75 | 31.50 | 32.50 | 219,965 | +0.50(+1.56%) |
Dec 31, 2013 | 31.51 | 32.00 | 32.00 | 32.00 | 147,500 | +0.66(+2.11%) |
Dec 30, 2013 | 31.29 | 31.89 | 31.04 | 31.34 | 350,555 | -0.06(-0.19%) |
Dec 27, 2013 | 30.89 | 31.63 | 30.00 | 31.40 | 277,006 | +0.43(+1.39%) |
Dec 26, 2013 | 31.30 | 32.03 | 30.82 | 30.97 | 168,468 | -0.35(-1.12%) |
Dec 24, 2013 | 30.80 | 31.39 | 30.07 | 31.32 | 170,940 | +0.39(+1.26%) |
Dec 23, 2013 | 30.30 | 31.27 | 30.00 | 30.93 | 370,622 | +0.56(+1.84%) |
Dec 20, 2013 | 29.46 | 30.48 | 29.22 | 30.37 | 1,990,633 | +0.65(+2.19%) |
Dec 19, 2013 | 28.32 | 29.78 | 28.32 | 29.72 | 359,983 | +1.16(+4.06%) |
Dec 18, 2013 | 27.82 | 29.12 | 27.76 | 28.56 | 449,197 | +0.47(+1.67%) |
Dec 17, 2013 | 28.76 | 28.97 | 27.88 | 28.09 | 629,844 | -0.84(-2.90%) |
Dec 16, 2013 | 27.20 | 29.00 | 26.80 | 28.93 | 359,852 | +1.59(+5.82%) |
Dec 13, 2013 | 27.35 | 27.69 | 26.47 | 27.34 | 424,730 | +0.05(+0.18%) |
Dec 12, 2013 | 28.16 | 28.62 | 27.18 | 27.29 | 416,344 | -0.78(-2.78%) |
Dec 11, 2013 | 26.18 | 28.20 | 25.97 | 28.07 | 904,041 | +2.15(+8.29%) |
Dec 10, 2013 | 24.22 | 26.19 | 21.54 | 25.92 | 3,058,702 | -2.18(-7.76%) |
Dec 09, 2013 | 28.20 | 28.38 | 27.93 | 28.10 | 518,883 | +0.08(+0.29%) |
Dec 06, 2013 | 28.32 | 28.95 | 27.85 | 28.02 | 344,403 | -0.04(-0.14%) |
Dec 05, 2013 | 28.10 | 28.74 | 27.99 | 28.06 | 225,970 | -0.13(-0.46%) |
Dec 04, 2013 | 29.15 | 29.15 | 27.81 | 28.19 | 447,381 | -0.59(-2.05%) |
Dec 03, 2013 | 29.04 | 29.51 | 28.41 | 28.78 | 401,514 | -0.28(-0.96%) |
Dec 02, 2013 | 28.25 | 29.41 | 28.25 | 29.06 | 420,205 | +0.62(+2.18%) |
Nov 29, 2013 | 28.30 | 28.65 | 28.30 | 28.44 | 34,521 | +0.02(+0.07%) |
Nov 27, 2013 | 28.05 | 28.62 | 28.05 | 28.42 | 170,549 | -0.02(-0.07%) |
Nov 26, 2013 | 28.45 | 28.79 | 28.24 | 28.44 | 81,744 | -0.04(-0.14%) |
Nov 25, 2013 | 28.80 | 28.80 | 28.05 | 28.48 | 396,619 | -0.34(-1.18%) |
Nov 22, 2013 | 29.05 | 29.09 | 27.60 | 28.82 | 1,450,286 | -0.55(-1.87%) |
Nov 21, 2013 | 30.14 | 30.77 | 29.37 | 29.37 | 148,445 | -0.53(-1.77%) |
Nov 20, 2013 | 29.77 | 30.59 | 29.25 | 29.90 | 420,889 | +0.11(+0.37%) |
Nov 19, 2013 | 29.27 | 29.99 | 29.04 | 29.79 | 45,940 | +0.34(+1.15%) |
Nov 18, 2013 | 30.37 | 30.53 | 29.24 | 29.45 | 246,987 | -0.73(-2.42%) |
Nov 15, 2013 | 30.32 | 30.36 | 29.50 | 30.18 | 147,567 | +0.34(+1.14%) |
Nov 14, 2013 | 29.52 | 30.22 | 29.00 | 29.84 | 429,526 | +2.09(+7.53%) |
Nov 12, 2013 | 26.96 | 29.19 | 26.96 | 27.75 | 293,906 | +0.70(+2.59%) |
Nov 11, 2013 | 27.41 | 27.95 | 26.61 | 27.05 | 433,242 | -0.12(-0.44%) |
Nov 08, 2013 | 27.04 | 27.42 | 26.15 | 27.17 | 84,663 | +0.25(+0.93%) |
Nov 07, 2013 | 27.03 | 27.60 | 26.78 | 26.92 | 241,548 | -0.03(-0.11%) |
Nov 06, 2013 | 27.18 | 27.72 | 26.91 | 26.95 | 262,397 | -0.12(-0.44%) |
Nov 05, 2013 | 27.53 | 27.53 | 26.87 | 27.07 | 175,259 | -0.09(-0.33%) |
Nov 04, 2013 | 27.18 | 27.99 | 27.00 | 27.16 | 135,646 | +0.00(+0.00%) |