Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 29.20 | 29.84 | 28.98 | 29.01 | 2,619,142 | -0.44(-1.49%) |
Jan 30, 2014 | 28.75 | 29.69 | 28.44 | 29.45 | 2,430,554 | +1.00(+3.51%) |
Jan 29, 2014 | 28.94 | 29.10 | 28.34 | 28.45 | 1,192,133 | -0.93(-3.17%) |
Jan 28, 2014 | 28.55 | 29.72 | 28.09 | 29.38 | 2,678,039 | +1.12(+3.96%) |
Jan 27, 2014 | 28.69 | 28.76 | 27.70 | 28.26 | 1,528,578 | -0.50(-1.74%) |
Jan 24, 2014 | 29.40 | 29.42 | 28.31 | 28.76 | 1,311,882 | -0.70(-2.38%) |
Jan 23, 2014 | 29.85 | 29.85 | 29.14 | 29.46 | 1,494,627 | -0.50(-1.67%) |
Jan 22, 2014 | 30.00 | 30.35 | 29.82 | 29.96 | 1,965,837 | +0.03(+0.10%) |
Jan 21, 2014 | 29.32 | 30.21 | 29.30 | 29.93 | 2,761,740 | +0.95(+3.28%) |
Jan 17, 2014 | 29.15 | 28.98 | 28.98 | 28.98 | 1,702,400 | -0.28(-0.96%) |
Jan 16, 2014 | 29.03 | 29.36 | 28.81 | 29.26 | 1,210,014 | +0.22(+0.76%) |
Jan 15, 2014 | 28.82 | 29.45 | 28.83 | 29.04 | 2,666,692 | +0.22(+0.76%) |
Jan 14, 2014 | 29.65 | 29.83 | 28.28 | 28.82 | 4,519,388 | +1.41(+5.14%) |
Jan 13, 2014 | 27.61 | 28.10 | 27.18 | 27.41 | 3,304,305 | -0.09(-0.33%) |
Jan 10, 2014 | 26.27 | 27.61 | 26.23 | 27.50 | 3,840,162 | +1.25(+4.76%) |
Jan 09, 2014 | 26.21 | 26.35 | 25.83 | 26.25 | 1,495,560 | +0.17(+0.65%) |
Jan 08, 2014 | 25.66 | 26.43 | 25.45 | 26.08 | 1,616,692 | +0.44(+1.72%) |
Jan 07, 2014 | 25.69 | 25.97 | 25.41 | 25.64 | 702,431 | +0.19(+0.75%) |
Jan 06, 2014 | 25.67 | 25.79 | 25.23 | 25.45 | 1,484,054 | -0.34(-1.32%) |
Jan 03, 2014 | 25.79 | 26.00 | 25.66 | 25.79 | 1,123,496 | +0.00(+0.00%) |
Jan 02, 2014 | 26.65 | 26.72 | 25.55 | 25.79 | 2,038,568 | -1.03(-3.84%) |
Dec 31, 2013 | 25.95 | 26.82 | 26.82 | 26.82 | 2,820,500 | +0.90(+3.47%) |
Dec 30, 2013 | 24.40 | 25.97 | 24.40 | 25.92 | 3,229,124 | +1.36(+5.54%) |
Dec 27, 2013 | 24.50 | 24.70 | 24.50 | 24.56 | 643,179 | +0.05(+0.20%) |
Dec 26, 2013 | 24.50 | 24.78 | 24.37 | 24.51 | 1,188,207 | +0.02(+0.08%) |
Dec 24, 2013 | 24.35 | 24.50 | 24.12 | 24.49 | 414,750 | +0.09(+0.37%) |
Dec 23, 2013 | 24.18 | 24.50 | 24.13 | 24.40 | 1,098,593 | +0.25(+1.04%) |
Dec 20, 2013 | 23.51 | 24.30 | 23.30 | 24.15 | 2,711,023 | +0.85(+3.65%) |
Dec 19, 2013 | 23.06 | 23.54 | 22.97 | 23.30 | 3,051,779 | +0.10(+0.43%) |
Dec 18, 2013 | 23.83 | 23.87 | 22.60 | 23.20 | 9,188,930 | -1.80(-7.20%) |
Dec 17, 2013 | 25.04 | 25.13 | 24.69 | 25.00 | 2,878,281 | +0.02(+0.08%) |
Dec 16, 2013 | 24.59 | 25.20 | 24.56 | 24.98 | 2,224,226 | +0.57(+2.34%) |
Dec 13, 2013 | 24.40 | 24.58 | 24.15 | 24.41 | 894,272 | +0.09(+0.37%) |
Dec 12, 2013 | 24.60 | 24.71 | 24.12 | 24.32 | 1,231,847 | -0.34(-1.38%) |
Dec 11, 2013 | 25.41 | 25.44 | 24.54 | 24.66 | 1,822,238 | -0.70(-2.76%) |
Dec 10, 2013 | 25.08 | 25.52 | 25.08 | 25.36 | 1,449,416 | +0.21(+0.83%) |
Dec 09, 2013 | 25.19 | 25.48 | 25.08 | 25.15 | 1,585,183 | +0.02(+0.08%) |
Dec 06, 2013 | 25.73 | 25.81 | 25.01 | 25.13 | 2,398,620 | -0.43(-1.68%) |
Dec 05, 2013 | 25.69 | 25.87 | 25.47 | 25.56 | 1,854,065 | -0.15(-0.58%) |
Dec 04, 2013 | 24.79 | 25.79 | 24.75 | 25.71 | 1,933,317 | +0.79(+3.17%) |
Dec 03, 2013 | 25.03 | 25.33 | 24.71 | 24.92 | 804,252 | -0.28(-1.11%) |
Dec 02, 2013 | 25.57 | 25.65 | 24.95 | 25.20 | 1,663,985 | -0.41(-1.60%) |
Nov 29, 2013 | 25.88 | 25.97 | 25.51 | 25.61 | 427,440 | -0.20(-0.77%) |
Nov 27, 2013 | 25.50 | 25.87 | 25.42 | 25.81 | 945,419 | +0.24(+0.94%) |
Nov 26, 2013 | 25.49 | 25.72 | 25.06 | 25.57 | 1,176,234 | +0.03(+0.12%) |
Nov 25, 2013 | 25.62 | 25.80 | 25.31 | 25.54 | 1,156,153 | +0.04(+0.16%) |
Nov 22, 2013 | 24.97 | 25.51 | 24.67 | 25.50 | 3,463,252 | +1.20(+4.94%) |
Nov 21, 2013 | 24.09 | 24.52 | 24.09 | 24.30 | 1,024,778 | +0.20(+0.83%) |
Nov 20, 2013 | 24.26 | 24.64 | 23.99 | 24.10 | 820,264 | -0.14(-0.58%) |
Nov 19, 2013 | 24.12 | 24.45 | 24.10 | 24.24 | 1,240,297 | +0.03(+0.12%) |
Nov 18, 2013 | 25.00 | 25.06 | 23.92 | 24.21 | 1,878,879 | -0.79(-3.16%) |
Nov 15, 2013 | 24.94 | 25.12 | 24.71 | 25.00 | 1,317,010 | +0.00(+0.00%) |
Nov 14, 2013 | 25.11 | 25.25 | 24.82 | 25.00 | 2,403,434 | +0.03(+0.12%) |
Nov 12, 2013 | 23.90 | 24.99 | 23.83 | 24.97 | 4,509,732 | +1.02(+4.26%) |
Nov 11, 2013 | 23.43 | 23.98 | 23.13 | 23.95 | 1,344,510 | +0.51(+2.18%) |
Nov 08, 2013 | 22.69 | 23.50 | 22.65 | 23.44 | 1,223,605 | +0.82(+3.63%) |
Nov 07, 2013 | 22.53 | 23.12 | 22.48 | 22.62 | 1,234,203 | +0.21(+0.94%) |
Nov 06, 2013 | 22.56 | 22.66 | 22.24 | 22.41 | 673,947 | -0.08(-0.36%) |
Nov 05, 2013 | 22.61 | 22.82 | 22.25 | 22.49 | 654,077 | -0.27(-1.19%) |
Nov 04, 2013 | 22.64 | 23.09 | 22.60 | 22.76 | 765,015 | +0.12(+0.53%) |