Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 27.45 | 28.25 | 27.32 | 27.83 | 349,627 | -0.11(-0.39%) |
Jan 30, 2014 | 27.75 | 28.38 | 27.42 | 27.94 | 175,286 | +0.44(+1.60%) |
Jan 29, 2014 | 27.47 | 27.78 | 27.39 | 27.50 | 114,668 | -0.21(-0.76%) |
Jan 28, 2014 | 27.43 | 27.81 | 27.30 | 27.71 | 195,988 | +0.28(+1.02%) |
Jan 27, 2014 | 28.25 | 28.38 | 26.95 | 27.43 | 257,503 | -0.70(-2.49%) |
Jan 24, 2014 | 29.16 | 29.16 | 27.54 | 28.13 | 292,441 | -1.22(-4.16%) |
Jan 23, 2014 | 29.11 | 29.37 | 28.94 | 29.35 | 265,153 | +0.13(+0.44%) |
Jan 22, 2014 | 29.22 | 29.55 | 28.93 | 29.22 | 126,167 | -0.02(-0.07%) |
Jan 21, 2014 | 29.12 | 29.25 | 28.77 | 29.24 | 259,411 | +0.44(+1.53%) |
Jan 17, 2014 | 28.07 | 28.80 | 28.80 | 28.80 | 162,200 | +0.62(+2.20%) |
Jan 16, 2014 | 28.32 | 28.50 | 28.08 | 28.18 | 108,327 | -0.13(-0.46%) |
Jan 15, 2014 | 27.39 | 28.38 | 27.39 | 28.31 | 174,749 | +0.92(+3.36%) |
Jan 14, 2014 | 27.37 | 27.47 | 27.06 | 27.39 | 133,830 | +0.08(+0.29%) |
Jan 13, 2014 | 27.83 | 28.04 | 26.96 | 27.31 | 173,349 | -0.60(-2.15%) |
Jan 10, 2014 | 27.79 | 28.07 | 27.53 | 27.91 | 154,388 | +0.06(+0.22%) |
Jan 09, 2014 | 28.20 | 28.40 | 27.70 | 27.85 | 113,582 | -0.19(-0.68%) |
Jan 08, 2014 | 27.80 | 28.21 | 27.66 | 28.04 | 250,977 | +0.21(+0.75%) |
Jan 07, 2014 | 27.59 | 27.97 | 27.55 | 27.83 | 223,625 | +0.41(+1.50%) |
Jan 06, 2014 | 27.66 | 27.87 | 27.41 | 27.42 | 182,745 | -0.08(-0.29%) |
Jan 03, 2014 | 27.47 | 27.91 | 27.03 | 27.50 | 237,138 | +0.05(+0.18%) |
Jan 02, 2014 | 27.60 | 27.80 | 27.25 | 27.45 | 232,588 | -0.34(-1.22%) |
Dec 31, 2013 | 27.49 | 27.79 | 27.79 | 27.79 | 235,100 | +0.37(+1.35%) |
Dec 30, 2013 | 27.34 | 27.51 | 27.17 | 27.42 | 188,166 | +0.01(+0.04%) |
Dec 27, 2013 | 27.32 | 27.53 | 27.00 | 27.41 | 117,254 | +0.22(+0.81%) |
Dec 26, 2013 | 27.61 | 27.70 | 27.15 | 27.19 | 163,725 | -0.29(-1.06%) |
Dec 24, 2013 | 27.30 | 27.58 | 27.16 | 27.48 | 79,919 | +0.14(+0.51%) |
Dec 23, 2013 | 28.12 | 28.31 | 27.09 | 27.34 | 315,923 | -0.71(-2.53%) |
Dec 20, 2013 | 27.15 | 28.08 | 26.93 | 28.05 | 405,492 | +1.00(+3.70%) |
Dec 19, 2013 | 27.15 | 27.49 | 26.72 | 27.05 | 221,373 | -0.12(-0.44%) |
Dec 18, 2013 | 27.13 | 27.35 | 26.77 | 27.17 | 317,460 | +0.08(+0.30%) |
Dec 17, 2013 | 27.11 | 27.29 | 26.77 | 27.09 | 207,564 | -0.07(-0.26%) |
Dec 16, 2013 | 27.20 | 27.35 | 26.85 | 27.16 | 190,385 | +0.02(+0.07%) |
Dec 13, 2013 | 27.32 | 27.52 | 26.74 | 27.14 | 141,884 | +0.01(+0.04%) |
Dec 12, 2013 | 27.63 | 27.63 | 27.03 | 27.13 | 171,209 | -0.52(-1.88%) |
Dec 11, 2013 | 28.58 | 28.58 | 27.60 | 27.65 | 158,484 | -0.84(-2.95%) |
Dec 10, 2013 | 28.66 | 28.95 | 28.47 | 28.49 | 184,367 | -0.21(-0.73%) |
Dec 09, 2013 | 28.74 | 28.88 | 28.39 | 28.70 | 181,896 | -0.05(-0.17%) |
Dec 06, 2013 | 28.32 | 28.77 | 28.05 | 28.75 | 159,499 | +0.82(+2.94%) |
Dec 05, 2013 | 27.77 | 28.12 | 27.50 | 27.93 | 130,778 | +0.11(+0.40%) |
Dec 04, 2013 | 27.70 | 27.97 | 27.28 | 27.82 | 230,525 | -0.09(-0.32%) |
Dec 03, 2013 | 27.49 | 28.01 | 27.45 | 27.91 | 247,525 | +0.30(+1.09%) |
Dec 02, 2013 | 28.29 | 28.45 | 27.54 | 27.61 | 298,133 | -0.69(-2.44%) |
Nov 29, 2013 | 28.56 | 28.70 | 28.21 | 28.30 | 186,774 | -0.30(-1.05%) |
Nov 27, 2013 | 28.61 | 28.86 | 28.05 | 28.60 | 315,387 | -0.56(-1.92%) |
Nov 26, 2013 | 26.60 | 29.37 | 26.17 | 29.16 | 424,785 | +2.06(+7.60%) |
Nov 25, 2013 | 27.85 | 27.85 | 26.90 | 27.10 | 311,615 | -0.63(-2.27%) |
Nov 22, 2013 | 27.72 | 27.99 | 27.33 | 27.73 | 192,084 | +0.09(+0.33%) |
Nov 21, 2013 | 27.70 | 28.03 | 27.56 | 27.64 | 191,735 | -0.02(-0.07%) |
Nov 20, 2013 | 28.20 | 28.34 | 27.50 | 27.66 | 131,989 | -0.46(-1.64%) |
Nov 19, 2013 | 28.31 | 28.56 | 27.88 | 28.12 | 105,300 | -0.28(-0.99%) |
Nov 18, 2013 | 28.77 | 28.95 | 28.23 | 28.40 | 107,352 | -0.26(-0.91%) |
Nov 15, 2013 | 28.65 | 28.78 | 28.58 | 28.66 | 158,668 | +0.00(+0.00%) |
Nov 14, 2013 | 28.70 | 28.92 | 28.52 | 28.66 | 142,006 | -0.10(-0.35%) |
Nov 13, 2013 | 28.71 | 29.06 | 28.45 | 28.76 | 192,816 | -0.24(-0.83%) |
Nov 12, 2013 | 29.21 | 29.35 | 28.83 | 29.00 | 146,735 | -0.28(-0.96%) |
Nov 11, 2013 | 29.21 | 29.47 | 28.98 | 29.28 | 134,086 | -0.01(-0.03%) |
Nov 08, 2013 | 28.51 | 29.52 | 28.34 | 29.29 | 131,261 | +0.75(+2.63%) |
Nov 07, 2013 | 29.63 | 29.93 | 28.49 | 28.54 | 128,308 | -1.04(-3.52%) |
Nov 06, 2013 | 29.90 | 30.16 | 29.49 | 29.58 | 70,068 | -0.07(-0.24%) |
Nov 05, 2013 | 30.11 | 30.27 | 29.51 | 29.65 | 122,926 | -0.59(-1.95%) |
Nov 04, 2013 | 29.68 | 30.45 | 29.68 | 30.24 | 300,997 | +0.76(+2.58%) |