Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 29.35 | 29.69 | 29.23 | 29.49 | 653,516 | -0.17(-0.56%) |
Jan 30, 2014 | 29.28 | 29.73 | 29.26 | 29.66 | 559,311 | +0.57(+1.96%) |
Jan 29, 2014 | 29.31 | 29.41 | 29.07 | 29.09 | 516,691 | -0.32(-1.10%) |
Jan 28, 2014 | 29.41 | 29.66 | 29.36 | 29.41 | 600,176 | -0.02(-0.06%) |
Jan 27, 2014 | 29.44 | 29.67 | 29.35 | 29.43 | 752,894 | +0.02(+0.06%) |
Jan 24, 2014 | 29.85 | 29.85 | 29.32 | 29.41 | 905,130 | -0.54(-1.82%) |
Jan 23, 2014 | 30.70 | 30.75 | 29.90 | 29.96 | 914,671 | -0.83(-2.71%) |
Jan 22, 2014 | 31.11 | 31.18 | 30.73 | 30.79 | 351,720 | -0.35(-1.13%) |
Jan 21, 2014 | 30.64 | 31.15 | 30.64 | 31.14 | 622,647 | +0.57(+1.87%) |
Jan 17, 2014 | 30.77 | 30.57 | 30.57 | 30.57 | 1,121,614 | -0.18(-0.57%) |
Jan 16, 2014 | 30.64 | 30.90 | 30.56 | 30.75 | 795,275 | -0.14(-0.45%) |
Jan 15, 2014 | 29.84 | 31.57 | 29.84 | 30.89 | 1,878,269 | +1.05(+3.53%) |
Jan 14, 2014 | 29.32 | 29.84 | 29.32 | 29.84 | 522,994 | +0.53(+1.80%) |
Jan 13, 2014 | 29.42 | 29.62 | 29.23 | 29.31 | 821,143 | -0.22(-0.74%) |
Jan 10, 2014 | 29.15 | 29.55 | 29.12 | 29.53 | 551,596 | +0.39(+1.33%) |
Jan 09, 2014 | 29.11 | 29.27 | 28.70 | 29.14 | 606,734 | +0.13(+0.45%) |
Jan 08, 2014 | 29.07 | 29.40 | 28.92 | 29.01 | 578,259 | -0.16(-0.54%) |
Jan 07, 2014 | 28.97 | 29.47 | 28.86 | 29.17 | 568,502 | +0.28(+0.97%) |
Jan 06, 2014 | 28.82 | 29.08 | 28.66 | 28.89 | 623,204 | +0.18(+0.64%) |
Jan 03, 2014 | 28.40 | 28.77 | 28.38 | 28.70 | 339,880 | +0.30(+1.05%) |
Jan 02, 2014 | 28.87 | 28.95 | 28.32 | 28.40 | 515,882 | -0.58(-2.00%) |
Dec 31, 2013 | 28.80 | 28.98 | 28.98 | 28.98 | 498,166 | +0.21(+0.73%) |
Dec 30, 2013 | 28.71 | 28.96 | 28.71 | 28.77 | 362,481 | -0.01(-0.03%) |
Dec 27, 2013 | 28.31 | 28.86 | 28.20 | 28.78 | 446,660 | +0.47(+1.67%) |
Dec 26, 2013 | 28.61 | 28.72 | 28.27 | 28.31 | 356,333 | -0.23(-0.80%) |
Dec 24, 2013 | 28.87 | 28.89 | 28.48 | 28.54 | 365,477 | -0.37(-1.28%) |
Dec 23, 2013 | 29.02 | 29.17 | 28.86 | 28.90 | 649,873 | -0.04(-0.15%) |
Dec 20, 2013 | 28.30 | 28.96 | 28.30 | 28.95 | 1,619,166 | +0.67(+2.36%) |
Dec 19, 2013 | 28.57 | 28.58 | 28.15 | 28.28 | 516,885 | -0.27(-0.95%) |
Dec 18, 2013 | 28.12 | 28.56 | 27.93 | 28.55 | 686,318 | +0.43(+1.53%) |
Dec 17, 2013 | 28.02 | 28.26 | 27.88 | 28.12 | 690,472 | +0.09(+0.31%) |
Dec 16, 2013 | 28.14 | 28.40 | 27.96 | 28.04 | 930,310 | -0.11(-0.37%) |
Dec 13, 2013 | 27.94 | 28.18 | 27.87 | 28.14 | 652,752 | +0.25(+0.88%) |
Dec 12, 2013 | 27.88 | 27.98 | 27.53 | 27.89 | 1,254,452 | +0.07(+0.25%) |
Dec 11, 2013 | 28.29 | 28.47 | 27.79 | 27.82 | 897,491 | -0.53(-1.86%) |
Dec 10, 2013 | 28.50 | 28.50 | 28.19 | 28.35 | 1,122,361 | -0.23(-0.80%) |
Dec 09, 2013 | 28.89 | 28.97 | 28.56 | 28.58 | 587,528 | -0.33(-1.15%) |
Dec 06, 2013 | 29.00 | 29.19 | 28.80 | 28.91 | 651,132 | +0.11(+0.37%) |
Dec 05, 2013 | 29.17 | 29.26 | 28.63 | 28.81 | 728,069 | -0.42(-1.44%) |
Dec 04, 2013 | 29.01 | 29.38 | 28.92 | 29.23 | 847,729 | +0.22(+0.76%) |
Dec 03, 2013 | 29.54 | 29.55 | 28.70 | 29.01 | 1,409,770 | -0.56(-1.90%) |
Dec 02, 2013 | 29.96 | 29.96 | 29.48 | 29.57 | 1,020,013 | -0.40(-1.32%) |
Nov 29, 2013 | 29.84 | 30.23 | 29.65 | 29.97 | 504,922 | +0.11(+0.38%) |
Nov 27, 2013 | 29.88 | 30.11 | 29.81 | 29.85 | 639,654 | -0.04(-0.15%) |
Nov 26, 2013 | 29.95 | 30.07 | 29.71 | 29.90 | 889,119 | +0.05(+0.18%) |
Nov 25, 2013 | 29.89 | 29.92 | 29.62 | 29.84 | 914,839 | +0.07(+0.24%) |
Nov 22, 2013 | 29.73 | 29.93 | 29.41 | 29.77 | 1,259,763 | +0.00(+0.00%) |
Nov 21, 2013 | 29.40 | 29.85 | 29.28 | 29.77 | 1,805,129 | +0.83(+2.85%) |
Nov 20, 2013 | 28.76 | 29.05 | 28.53 | 28.95 | 1,485,435 | +0.19(+0.67%) |
Nov 19, 2013 | 28.10 | 28.89 | 28.03 | 28.76 | 1,872,154 | +0.54(+1.90%) |
Nov 18, 2013 | 27.51 | 28.53 | 27.37 | 28.22 | 3,108,484 | +1.37(+5.10%) |
Nov 15, 2013 | 26.75 | 27.01 | 26.74 | 26.85 | 551,638 | +0.08(+0.30%) |
Nov 14, 2013 | 26.75 | 26.82 | 26.52 | 26.77 | 1,117,201 | +0.02(+0.07%) |
Nov 13, 2013 | 26.34 | 26.78 | 26.34 | 26.75 | 1,087,675 | +0.25(+0.95%) |
Nov 12, 2013 | 26.03 | 26.79 | 25.97 | 26.50 | 2,189,968 | +0.41(+1.57%) |
Nov 11, 2013 | 25.59 | 26.10 | 25.53 | 26.09 | 642,546 | +0.53(+2.08%) |
Nov 08, 2013 | 25.46 | 25.71 | 25.44 | 25.56 | 513,674 | +0.12(+0.48%) |
Nov 07, 2013 | 25.58 | 25.79 | 25.33 | 25.44 | 769,376 | -0.11(-0.44%) |
Nov 06, 2013 | 25.53 | 25.66 | 25.34 | 25.55 | 522,692 | +0.09(+0.34%) |
Nov 05, 2013 | 25.74 | 25.81 | 25.39 | 25.47 | 765,216 | -0.39(-1.51%) |
Nov 04, 2013 | 25.91 | 25.99 | 25.73 | 25.86 | 525,203 | +0.05(+0.20%) |