Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 27.96 | 28.39 | 27.96 | 28.36 | 12,075 | +0.31(+1.09%) |
Jan 30, 2014 | 28.05 | 28.18 | 27.99 | 28.05 | 7,680 | +0.21(+0.76%) |
Jan 29, 2014 | 28.06 | 28.06 | 27.77 | 27.84 | 6,223 | -0.19(-0.68%) |
Jan 28, 2014 | 27.96 | 28.10 | 27.82 | 28.03 | 12,870 | +0.21(+0.75%) |
Jan 27, 2014 | 27.82 | 27.96 | 27.49 | 27.82 | 5,767 | -0.09(-0.31%) |
Jan 24, 2014 | 28.37 | 28.37 | 27.84 | 27.91 | 3,427 | -0.35(-1.22%) |
Jan 23, 2014 | 28.21 | 28.27 | 28.13 | 28.25 | 2,074 | +0.03(+0.12%) |
Jan 22, 2014 | 28.39 | 28.39 | 28.17 | 28.22 | 3,367 | +0.05(+0.18%) |
Jan 21, 2014 | 28.22 | 28.25 | 27.94 | 28.17 | 4,345 | +0.26(+0.93%) |
Jan 17, 2014 | 27.89 | 27.91 | 27.91 | 27.91 | 10,648 | -0.10(-0.37%) |
Jan 16, 2014 | 27.87 | 28.01 | 27.85 | 28.01 | 11,459 | +0.22(+0.81%) |
Jan 15, 2014 | 27.77 | 27.82 | 27.70 | 27.79 | 5,717 | +0.02(+0.06%) |
Jan 14, 2014 | 27.68 | 27.82 | 27.60 | 27.77 | 7,008 | +0.22(+0.82%) |
Jan 13, 2014 | 27.73 | 27.85 | 27.54 | 27.54 | 5,163 | -0.31(-1.12%) |
Jan 10, 2014 | 27.94 | 27.94 | 27.76 | 27.85 | 4,429 | +0.02(+0.06%) |
Jan 09, 2014 | 27.85 | 27.89 | 27.76 | 27.84 | 3,968 | -0.07(-0.25%) |
Jan 08, 2014 | 27.85 | 27.92 | 27.80 | 27.91 | 6,325 | +0.09(+0.31%) |
Jan 07, 2014 | 27.73 | 27.92 | 27.73 | 27.82 | 20,051 | +0.09(+0.31%) |
Jan 06, 2014 | 27.79 | 27.79 | 27.65 | 27.73 | 2,634 | -0.05(-0.19%) |
Jan 03, 2014 | 28.06 | 28.06 | 27.68 | 27.79 | 2,745 | -0.03(-0.09%) |
Jan 02, 2014 | 28.27 | 28.27 | 27.75 | 27.81 | 4,950 | -0.39(-1.38%) |
Dec 31, 2013 | 28.18 | 28.20 | 28.20 | 28.20 | 3,009 | +0.19(+0.69%) |
Dec 30, 2013 | 27.99 | 28.13 | 27.96 | 28.01 | 8,906 | +0.05(+0.17%) |
Dec 27, 2013 | 28.08 | 28.08 | 27.66 | 27.96 | 4,862 | +0.11(+0.38%) |
Dec 26, 2013 | 27.96 | 27.96 | 27.84 | 27.85 | 3,571 | +0.19(+0.68%) |
Dec 24, 2013 | 27.70 | 27.74 | 27.66 | 27.66 | 1,172 | +0.04(+0.13%) |
Dec 23, 2013 | 27.35 | 27.71 | 27.35 | 27.63 | 4,210 | +0.43(+1.59%) |
Dec 20, 2013 | 26.97 | 27.23 | 26.97 | 27.20 | 33,714 | +0.17(+0.64%) |
Dec 19, 2013 | 26.58 | 27.03 | 26.58 | 27.03 | 8,520 | +0.26(+0.97%) |
Dec 18, 2013 | 26.52 | 26.77 | 26.33 | 26.77 | 4,926 | +0.24(+0.89%) |
Dec 17, 2013 | 26.41 | 26.58 | 26.40 | 26.53 | 2,331 | +0.06(+0.22%) |
Dec 16, 2013 | 26.46 | 26.47 | 26.39 | 26.47 | 3,699 | +0.10(+0.39%) |
Dec 13, 2013 | 26.18 | 26.39 | 26.18 | 26.37 | 23,332 | +0.09(+0.33%) |
Dec 12, 2013 | 26.22 | 26.33 | 26.16 | 26.28 | 3,348 | +0.00(+0.00%) |
Dec 11, 2013 | 26.47 | 26.47 | 26.28 | 26.28 | 3,007 | -0.31(-1.17%) |
Dec 10, 2013 | 26.71 | 26.73 | 26.51 | 26.59 | 4,861 | -0.14(-0.52%) |
Dec 09, 2013 | 26.77 | 26.85 | 26.71 | 26.73 | 8,866 | -0.03(-0.13%) |
Dec 06, 2013 | 26.70 | 26.82 | 26.66 | 26.77 | 9,601 | +0.10(+0.39%) |
Dec 05, 2013 | 26.56 | 26.66 | 26.42 | 26.66 | 3,496 | +0.11(+0.42%) |
Dec 04, 2013 | 26.49 | 26.55 | 26.42 | 26.55 | 3,173 | -0.41(-1.50%) |
Dec 03, 2013 | 26.65 | 26.96 | 26.65 | 26.96 | 27,376 | +0.16(+0.58%) |
Dec 02, 2013 | 26.75 | 26.92 | 26.63 | 26.80 | 3,362 | -0.03(-0.13%) |
Nov 29, 2013 | 26.97 | 27.01 | 26.84 | 26.84 | 669 | -0.12(-0.45%) |
Nov 27, 2013 | 27.06 | 27.09 | 26.96 | 26.96 | 361 | -0.14(-0.51%) |
Nov 26, 2013 | 27.03 | 27.18 | 27.03 | 27.09 | 3,180 | -0.03(-0.13%) |
Nov 25, 2013 | 27.15 | 27.18 | 27.11 | 27.13 | 822 | +0.11(+0.41%) |
Nov 22, 2013 | 26.75 | 27.08 | 26.75 | 27.02 | 9,391 | +0.25(+0.94%) |
Nov 21, 2013 | 26.89 | 26.89 | 26.68 | 26.77 | 1,862 | +0.07(+0.26%) |
Nov 20, 2013 | 26.46 | 26.71 | 26.46 | 26.70 | 852 | +0.17(+0.65%) |
Nov 19, 2013 | 26.63 | 26.77 | 26.51 | 26.52 | 2,438 | -0.17(-0.65%) |
Nov 18, 2013 | 26.96 | 27.04 | 26.70 | 26.70 | 4,811 | -0.22(-0.83%) |
Nov 15, 2013 | 26.85 | 26.99 | 26.82 | 26.92 | 2,956 | +0.12(+0.45%) |
Nov 14, 2013 | 26.70 | 26.85 | 26.70 | 26.80 | 4,111 | +0.17(+0.65%) |
Nov 12, 2013 | 26.59 | 26.66 | 26.58 | 26.63 | 1,417 | +0.03(+0.13%) |
Nov 11, 2013 | 26.71 | 26.71 | 26.52 | 26.59 | 18,699 | +0.09(+0.33%) |
Nov 08, 2013 | 26.42 | 26.61 | 26.32 | 26.51 | 3,991 | +0.07(+0.25%) |
Nov 07, 2013 | 26.90 | 26.90 | 26.40 | 26.44 | 6,626 | -0.33(-1.22%) |
Nov 06, 2013 | 26.83 | 26.87 | 26.76 | 26.77 | 6,247 | +0.00(+0.01%) |
Nov 05, 2013 | 26.99 | 26.99 | 26.66 | 26.77 | 4,183 | -0.14(-0.50%) |
Nov 04, 2013 | 26.99 | 26.99 | 26.63 | 26.90 | 2,503 | +0.20(+0.74%) |