Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 28.48 | 28.56 | 28.28 | 28.34 | 20,637 | -0.23(-0.81%) |
Jan 30, 2014 | 28.71 | 28.71 | 28.54 | 28.57 | 19,630 | -0.03(-0.10%) |
Jan 29, 2014 | 28.49 | 28.68 | 28.38 | 28.60 | 63,256 | +0.12(+0.42%) |
Jan 28, 2014 | 28.41 | 28.53 | 28.41 | 28.48 | 12,855 | +0.19(+0.67%) |
Jan 27, 2014 | 28.44 | 28.48 | 28.18 | 28.29 | 35,715 | -0.19(-0.67%) |
Jan 24, 2014 | 28.45 | 28.54 | 28.33 | 28.48 | 6,562 | +0.09(+0.32%) |
Jan 23, 2014 | 28.54 | 28.54 | 28.38 | 28.39 | 23,247 | -0.16(-0.56%) |
Jan 22, 2014 | 28.36 | 28.56 | 28.33 | 28.55 | 89,369 | +0.36(+1.28%) |
Jan 21, 2014 | 28.32 | 28.39 | 28.13 | 28.19 | 50,942 | +0.24(+0.86%) |
Jan 17, 2014 | 28.00 | 27.95 | 27.95 | 27.95 | 13,700 | +0.07(+0.26%) |
Jan 16, 2014 | 28.02 | 28.09 | 27.87 | 27.88 | 675,286 | -0.14(-0.51%) |
Jan 15, 2014 | 27.80 | 28.18 | 27.88 | 28.02 | 588,749 | +0.22(+0.79%) |
Jan 14, 2014 | 27.89 | 27.89 | 27.76 | 27.80 | 75,334 | +0.05(+0.18%) |
Jan 13, 2014 | 27.88 | 27.93 | 27.75 | 27.75 | 14,699 | -0.19(-0.68%) |
Jan 10, 2014 | 27.78 | 27.96 | 27.68 | 27.94 | 32,422 | +0.09(+0.32%) |
Jan 09, 2014 | 28.20 | 28.20 | 27.69 | 27.85 | 22,132 | -0.20(-0.71%) |
Jan 08, 2014 | 28.20 | 28.20 | 28.00 | 28.05 | 12,745 | -0.18(-0.62%) |
Jan 07, 2014 | 28.29 | 28.29 | 28.18 | 28.23 | 408,222 | -0.02(-0.09%) |
Jan 06, 2014 | 28.29 | 28.29 | 28.13 | 28.25 | 39,021 | -0.01(-0.04%) |
Jan 03, 2014 | 28.45 | 28.50 | 28.16 | 28.26 | 25,616 | -0.25(-0.88%) |
Jan 02, 2014 | 28.94 | 28.94 | 28.51 | 28.51 | 302,623 | -0.64(-2.20%) |
Dec 31, 2013 | 29.18 | 29.15 | 29.15 | 29.15 | 48,600 | -0.09(-0.31%) |
Dec 30, 2013 | 29.28 | 29.41 | 29.24 | 29.24 | 36,925 | -0.15(-0.51%) |
Dec 27, 2013 | 29.47 | 29.59 | 29.38 | 29.39 | 6,758 | +0.02(+0.07%) |
Dec 26, 2013 | 29.32 | 29.42 | 29.32 | 29.37 | 10,076 | +0.08(+0.27%) |
Dec 24, 2013 | 29.28 | 29.31 | 29.25 | 29.29 | 25,668 | +0.11(+0.38%) |
Dec 23, 2013 | 29.22 | 29.24 | 29.14 | 29.18 | 40,444 | -0.05(-0.17%) |
Dec 20, 2013 | 29.01 | 29.24 | 29.01 | 29.23 | 18,115 | +0.27(+0.93%) |
Dec 19, 2013 | 28.85 | 29.06 | 28.85 | 28.96 | 40,762 | +0.21(+0.73%) |
Dec 18, 2013 | 28.68 | 28.85 | 28.68 | 28.75 | 50,130 | +0.21(+0.74%) |
Dec 17, 2013 | 28.68 | 28.74 | 28.53 | 28.54 | 7,737 | -0.21(-0.73%) |
Dec 16, 2013 | 28.85 | 28.91 | 28.74 | 28.75 | 37,807 | +0.18(+0.63%) |
Dec 13, 2013 | 28.62 | 28.64 | 28.53 | 28.57 | 25,686 | -0.14(-0.49%) |
Dec 12, 2013 | 28.85 | 28.85 | 28.69 | 28.71 | 10,953 | -0.22(-0.76%) |
Dec 11, 2013 | 28.81 | 28.98 | 28.80 | 28.93 | 37,174 | -0.03(-0.10%) |
Dec 10, 2013 | 28.98 | 29.00 | 28.81 | 28.96 | 68,433 | +0.13(+0.45%) |
Dec 09, 2013 | 29.12 | 29.16 | 28.83 | 28.83 | 13,050 | -0.39(-1.33%) |
Dec 06, 2013 | 29.20 | 29.22 | 29.12 | 29.22 | 113,969 | +0.12(+0.42%) |
Dec 05, 2013 | 28.90 | 29.21 | 28.90 | 29.10 | 85,065 | +0.08(+0.26%) |
Dec 04, 2013 | 29.15 | 29.30 | 29.00 | 29.02 | 13,507 | -0.10(-0.34%) |
Dec 03, 2013 | 28.92 | 29.14 | 28.91 | 29.12 | 91,653 | +0.25(+0.87%) |
Dec 02, 2013 | 28.69 | 29.03 | 28.59 | 28.87 | 78,202 | +0.18(+0.63%) |
Nov 29, 2013 | 28.80 | 28.89 | 28.69 | 28.69 | 11,626 | -0.03(-0.10%) |
Nov 27, 2013 | 28.50 | 28.72 | 28.50 | 28.72 | 183,592 | +0.05(+0.17%) |
Nov 26, 2013 | 28.69 | 28.72 | 28.52 | 28.67 | 51,271 | +0.05(+0.17%) |
Nov 25, 2013 | 28.48 | 28.68 | 28.26 | 28.62 | 39,030 | -0.07(-0.24%) |
Nov 22, 2013 | 28.59 | 28.70 | 28.46 | 28.69 | 78,495 | +0.21(+0.74%) |
Nov 21, 2013 | 28.17 | 28.50 | 28.17 | 28.48 | 10,223 | +0.48(+1.71%) |
Nov 20, 2013 | 27.81 | 28.07 | 27.81 | 28.00 | 10,327 | +0.20(+0.72%) |
Nov 19, 2013 | 27.98 | 28.07 | 27.77 | 27.80 | 46,706 | -0.14(-0.50%) |
Nov 18, 2013 | 28.10 | 28.21 | 27.94 | 27.94 | 38,442 | -0.24(-0.85%) |
Nov 15, 2013 | 28.08 | 28.18 | 28.05 | 28.18 | 31,545 | +0.10(+0.36%) |
Nov 14, 2013 | 27.98 | 28.28 | 27.98 | 28.08 | 5,255 | +0.48(+1.72%) |
Nov 12, 2013 | 27.79 | 27.87 | 27.52 | 27.60 | 7,887 | -0.22(-0.77%) |
Nov 11, 2013 | 27.52 | 27.82 | 27.51 | 27.82 | 11,277 | +0.23(+0.85%) |
Nov 08, 2013 | 27.40 | 27.62 | 27.34 | 27.59 | 6,077 | +0.24(+0.86%) |
Nov 07, 2013 | 27.47 | 27.50 | 27.31 | 27.35 | 13,539 | -0.22(-0.80%) |
Nov 06, 2013 | 27.59 | 27.80 | 27.48 | 27.57 | 96,159 | +0.07(+0.25%) |
Nov 05, 2013 | 27.59 | 27.59 | 27.48 | 27.50 | 7,823 | -0.09(-0.33%) |
Nov 04, 2013 | 27.55 | 27.66 | 27.51 | 27.59 | 529,342 | -0.10(-0.36%) |