Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 26.83 | 27.22 | 26.45 | 26.66 | 271,341 | -0.63(-2.31%) |
Jan 30, 2014 | 27.32 | 27.51 | 26.86 | 27.29 | 193,723 | +0.23(+0.86%) |
Jan 29, 2014 | 27.38 | 27.63 | 26.98 | 27.06 | 217,718 | -0.60(-2.17%) |
Jan 28, 2014 | 27.83 | 27.90 | 27.42 | 27.66 | 336,428 | -0.09(-0.32%) |
Jan 27, 2014 | 28.09 | 28.23 | 27.73 | 27.75 | 256,342 | -0.28(-1.02%) |
Jan 24, 2014 | 28.14 | 28.35 | 27.87 | 28.03 | 305,541 | -0.41(-1.45%) |
Jan 23, 2014 | 28.88 | 28.95 | 28.35 | 28.44 | 280,365 | -0.59(-2.04%) |
Jan 22, 2014 | 29.31 | 29.54 | 28.72 | 29.03 | 277,630 | -0.28(-0.95%) |
Jan 21, 2014 | 29.07 | 29.62 | 29.07 | 29.31 | 190,411 | +0.33(+1.14%) |
Jan 17, 2014 | 28.89 | 28.98 | 28.98 | 28.98 | 173,856 | +0.19(+0.65%) |
Jan 16, 2014 | 28.97 | 29.05 | 28.57 | 28.80 | 251,971 | -0.25(-0.85%) |
Jan 15, 2014 | 28.99 | 29.30 | 28.90 | 29.04 | 178,881 | +0.05(+0.18%) |
Jan 14, 2014 | 29.03 | 29.30 | 28.66 | 28.99 | 154,572 | +0.02(+0.05%) |
Jan 13, 2014 | 29.18 | 29.23 | 28.76 | 28.97 | 166,607 | -0.32(-1.10%) |
Jan 10, 2014 | 29.43 | 29.43 | 29.04 | 29.30 | 103,797 | -0.13(-0.43%) |
Jan 09, 2014 | 29.40 | 29.56 | 29.16 | 29.42 | 182,166 | +0.18(+0.61%) |
Jan 08, 2014 | 29.22 | 29.32 | 29.09 | 29.24 | 133,952 | +0.04(+0.15%) |
Jan 07, 2014 | 28.95 | 29.41 | 28.91 | 29.20 | 153,557 | +0.35(+1.22%) |
Jan 06, 2014 | 29.27 | 29.38 | 28.75 | 28.85 | 242,297 | -0.33(-1.13%) |
Jan 03, 2014 | 29.29 | 29.54 | 29.13 | 29.18 | 161,251 | -0.07(-0.26%) |
Jan 02, 2014 | 29.69 | 29.69 | 28.98 | 29.25 | 299,182 | -0.46(-1.56%) |
Dec 31, 2013 | 29.84 | 29.72 | 29.72 | 29.72 | 161,171 | -0.01(-0.03%) |
Dec 30, 2013 | 29.98 | 30.02 | 29.72 | 29.72 | 161,635 | -0.31(-1.05%) |
Dec 27, 2013 | 30.30 | 30.30 | 29.90 | 30.04 | 123,767 | -0.12(-0.40%) |
Dec 26, 2013 | 29.94 | 30.26 | 29.56 | 30.16 | 201,198 | +0.25(+0.83%) |
Dec 24, 2013 | 29.90 | 30.07 | 29.76 | 29.91 | 79,446 | -0.04(-0.15%) |
Dec 23, 2013 | 29.42 | 29.96 | 29.35 | 29.96 | 228,463 | +0.73(+2.51%) |
Dec 20, 2013 | 28.91 | 29.41 | 28.91 | 29.22 | 418,254 | +0.37(+1.30%) |
Dec 19, 2013 | 29.02 | 29.12 | 28.73 | 28.85 | 130,682 | -0.28(-0.98%) |
Dec 18, 2013 | 28.80 | 29.14 | 28.47 | 29.13 | 192,244 | +0.44(+1.54%) |
Dec 17, 2013 | 28.85 | 28.85 | 28.46 | 28.69 | 124,359 | -0.14(-0.49%) |
Dec 16, 2013 | 28.32 | 28.83 | 27.96 | 28.83 | 145,433 | +0.61(+2.18%) |
Dec 13, 2013 | 28.19 | 28.38 | 27.96 | 28.22 | 140,027 | +0.13(+0.48%) |
Dec 12, 2013 | 27.92 | 28.28 | 27.81 | 28.08 | 114,818 | +0.23(+0.83%) |
Dec 11, 2013 | 28.25 | 28.27 | 27.81 | 27.85 | 130,161 | -0.29(-1.03%) |
Dec 10, 2013 | 28.37 | 28.50 | 28.07 | 28.14 | 152,594 | -0.34(-1.20%) |
Dec 09, 2013 | 28.80 | 28.80 | 28.31 | 28.48 | 179,408 | -0.36(-1.24%) |
Dec 06, 2013 | 28.53 | 28.97 | 28.22 | 28.84 | 146,011 | +0.62(+2.21%) |
Dec 05, 2013 | 28.07 | 28.33 | 27.89 | 28.22 | 106,767 | +0.11(+0.40%) |
Dec 04, 2013 | 27.91 | 28.33 | 27.82 | 28.10 | 142,506 | +0.13(+0.45%) |
Dec 03, 2013 | 28.33 | 28.48 | 27.96 | 27.98 | 249,084 | -0.48(-1.70%) |
Dec 02, 2013 | 28.84 | 28.98 | 28.42 | 28.46 | 120,557 | -0.42(-1.47%) |
Nov 29, 2013 | 28.91 | 29.06 | 28.63 | 28.88 | 93,639 | +0.17(+0.60%) |
Nov 27, 2013 | 28.65 | 28.73 | 28.38 | 28.71 | 259,162 | +0.16(+0.55%) |
Nov 26, 2013 | 28.45 | 28.62 | 28.39 | 28.56 | 362,627 | +0.11(+0.39%) |
Nov 25, 2013 | 28.25 | 28.61 | 27.92 | 28.45 | 171,397 | +0.28(+1.00%) |
Nov 22, 2013 | 27.81 | 28.24 | 27.68 | 28.16 | 293,556 | +0.28(+1.01%) |
Nov 21, 2013 | 27.27 | 27.91 | 27.19 | 27.88 | 198,651 | +0.70(+2.57%) |
Nov 20, 2013 | 27.20 | 27.27 | 26.89 | 27.18 | 91,501 | +0.01(+0.03%) |
Nov 19, 2013 | 27.38 | 27.42 | 27.02 | 27.17 | 108,298 | -0.14(-0.52%) |
Nov 18, 2013 | 27.17 | 27.48 | 26.94 | 27.32 | 129,342 | +0.16(+0.60%) |
Nov 15, 2013 | 27.24 | 27.24 | 27.00 | 27.15 | 162,843 | -0.16(-0.57%) |
Nov 14, 2013 | 27.30 | 27.41 | 27.12 | 27.31 | 53,247 | +0.01(+0.03%) |
Nov 13, 2013 | 26.93 | 27.30 | 26.86 | 27.30 | 79,482 | +0.22(+0.82%) |
Nov 12, 2013 | 27.28 | 27.30 | 26.92 | 27.08 | 83,983 | -0.21(-0.76%) |
Nov 11, 2013 | 27.58 | 27.74 | 27.20 | 27.29 | 112,925 | -0.39(-1.42%) |
Nov 08, 2013 | 26.62 | 27.72 | 26.62 | 27.68 | 155,870 | +1.03(+3.88%) |
Nov 07, 2013 | 26.93 | 26.96 | 26.60 | 26.65 | 225,659 | -0.21(-0.77%) |
Nov 06, 2013 | 26.91 | 26.95 | 26.75 | 26.86 | 130,862 | +0.06(+0.22%) |
Nov 05, 2013 | 26.82 | 27.02 | 26.62 | 26.80 | 167,136 | -0.10(-0.39%) |
Nov 04, 2013 | 26.97 | 26.97 | 26.53 | 26.90 | 206,954 | +0.07(+0.28%) |