Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 27.05 | 27.19 | 26.74 | 26.91 | 624,381 | -0.50(-1.84%) |
Jan 30, 2014 | 27.48 | 27.63 | 27.04 | 27.41 | 915,443 | +0.26(+0.96%) |
Jan 29, 2014 | 27.80 | 27.89 | 27.10 | 27.15 | 811,461 | -0.89(-3.16%) |
Jan 28, 2014 | 28.07 | 28.43 | 27.96 | 28.04 | 843,850 | +0.15(+0.55%) |
Jan 27, 2014 | 28.83 | 29.11 | 27.86 | 27.88 | 808,446 | -0.97(-3.35%) |
Jan 24, 2014 | 28.90 | 29.07 | 28.55 | 28.85 | 1,206,143 | -0.14(-0.49%) |
Jan 23, 2014 | 28.77 | 29.00 | 27.82 | 28.99 | 1,490,813 | -0.09(-0.32%) |
Jan 22, 2014 | 28.96 | 29.14 | 28.83 | 29.09 | 674,285 | +0.09(+0.32%) |
Jan 21, 2014 | 28.67 | 29.29 | 28.67 | 28.99 | 428,037 | +0.38(+1.34%) |
Jan 17, 2014 | 28.59 | 28.61 | 28.61 | 28.61 | 427,307 | +0.02(+0.07%) |
Jan 16, 2014 | 28.79 | 28.79 | 28.31 | 28.59 | 412,417 | -0.05(-0.16%) |
Jan 15, 2014 | 28.76 | 28.95 | 28.47 | 28.64 | 1,122,029 | -0.13(-0.44%) |
Jan 14, 2014 | 29.19 | 29.19 | 28.68 | 28.76 | 586,562 | -0.28(-0.97%) |
Jan 13, 2014 | 29.14 | 29.50 | 28.93 | 29.05 | 1,654,294 | -0.23(-0.78%) |
Jan 10, 2014 | 29.20 | 29.41 | 29.11 | 29.27 | 550,081 | -0.08(-0.27%) |
Jan 09, 2014 | 28.98 | 29.36 | 28.98 | 29.35 | 842,202 | +0.40(+1.39%) |
Jan 08, 2014 | 28.78 | 28.98 | 28.77 | 28.95 | 914,914 | +0.19(+0.65%) |
Jan 07, 2014 | 28.08 | 29.15 | 27.92 | 28.76 | 1,354,015 | +1.12(+4.05%) |
Jan 06, 2014 | 27.78 | 27.99 | 27.51 | 27.64 | 567,664 | -0.12(-0.43%) |
Jan 03, 2014 | 27.48 | 27.90 | 27.27 | 27.76 | 622,471 | +0.21(+0.75%) |
Jan 02, 2014 | 28.22 | 28.22 | 27.52 | 27.56 | 949,128 | -0.77(-2.72%) |
Dec 31, 2013 | 28.11 | 28.33 | 28.33 | 28.33 | 429,691 | +0.23(+0.84%) |
Dec 30, 2013 | 28.09 | 28.20 | 27.94 | 28.09 | 268,333 | -0.09(-0.33%) |
Dec 27, 2013 | 28.56 | 28.56 | 28.12 | 28.19 | 332,518 | -0.29(-1.01%) |
Dec 26, 2013 | 28.67 | 28.74 | 28.44 | 28.47 | 288,720 | -0.12(-0.42%) |
Dec 24, 2013 | 28.66 | 28.82 | 28.58 | 28.60 | 219,130 | -0.11(-0.37%) |
Dec 23, 2013 | 28.06 | 28.82 | 28.04 | 28.70 | 1,087,033 | +0.75(+2.69%) |
Dec 20, 2013 | 28.19 | 28.34 | 27.92 | 27.95 | 1,835,296 | -0.14(-0.50%) |
Dec 19, 2013 | 28.35 | 28.48 | 28.09 | 28.09 | 554,394 | -0.35(-1.23%) |
Dec 18, 2013 | 28.30 | 28.52 | 27.99 | 28.44 | 1,022,742 | +0.13(+0.45%) |
Dec 17, 2013 | 28.26 | 28.52 | 28.13 | 28.31 | 482,845 | -0.15(-0.52%) |
Dec 16, 2013 | 28.05 | 28.46 | 27.93 | 28.46 | 951,191 | +0.55(+1.97%) |
Dec 13, 2013 | 27.93 | 28.03 | 27.46 | 27.91 | 979,871 | +0.06(+0.22%) |
Dec 12, 2013 | 27.96 | 28.27 | 27.82 | 27.85 | 575,134 | -0.16(-0.57%) |
Dec 11, 2013 | 27.82 | 28.15 | 27.82 | 28.01 | 1,038,319 | +0.15(+0.53%) |
Dec 10, 2013 | 28.10 | 28.43 | 27.84 | 27.86 | 651,966 | -0.44(-1.56%) |
Dec 09, 2013 | 28.25 | 28.64 | 28.16 | 28.31 | 720,883 | +0.05(+0.19%) |
Dec 06, 2013 | 28.15 | 28.39 | 27.95 | 28.25 | 0 | +0.42(+1.49%) |
Dec 05, 2013 | 27.84 | 28.05 | 27.64 | 27.84 | 0 | -0.08(-0.29%) |
Dec 04, 2013 | 27.35 | 27.94 | 27.32 | 27.92 | 0 | +0.54(+1.96%) |
Dec 03, 2013 | 27.50 | 27.60 | 27.09 | 27.38 | 0 | -0.06(-0.22%) |
Dec 02, 2013 | 27.55 | 27.98 | 27.43 | 27.44 | 552,984 | -0.16(-0.58%) |
Nov 29, 2013 | 27.65 | 27.70 | 27.43 | 27.60 | 0 | -0.10(-0.36%) |
Nov 27, 2013 | 27.69 | 28.03 | 27.58 | 27.70 | 0 | -0.01(-0.02%) |
Nov 26, 2013 | 27.27 | 27.76 | 27.25 | 27.71 | 0 | +0.40(+1.45%) |
Nov 25, 2013 | 27.38 | 27.40 | 27.13 | 27.31 | 657,912 | -0.07(-0.25%) |
Nov 22, 2013 | 27.01 | 27.41 | 26.76 | 27.38 | 0 | +0.45(+1.67%) |
Nov 21, 2013 | 26.33 | 27.11 | 26.33 | 26.93 | 729,653 | +0.58(+2.22%) |
Nov 20, 2013 | 26.43 | 26.55 | 26.21 | 26.35 | 0 | -0.06(-0.23%) |
Nov 19, 2013 | 26.21 | 26.49 | 26.07 | 26.41 | 532,312 | +0.24(+0.92%) |
Nov 18, 2013 | 26.29 | 26.43 | 26.02 | 26.17 | 0 | -0.07(-0.26%) |
Nov 15, 2013 | 26.29 | 26.36 | 25.90 | 26.23 | 0 | -0.07(-0.28%) |
Nov 14, 2013 | 26.17 | 26.50 | 26.13 | 26.31 | 595,326 | +0.25(+0.95%) |
Nov 12, 2013 | 26.14 | 26.27 | 26.00 | 26.06 | 0 | -0.11(-0.41%) |
Nov 11, 2013 | 26.38 | 26.49 | 26.07 | 26.17 | 0 | -0.33(-1.23%) |
Nov 08, 2013 | 25.53 | 26.60 | 25.43 | 26.49 | 0 | +0.95(+3.73%) |
Nov 07, 2013 | 25.86 | 26.07 | 25.48 | 25.54 | 737,585 | -0.28(-1.09%) |
Nov 06, 2013 | 25.70 | 25.90 | 25.57 | 25.82 | 1,116,237 | +0.22(+0.86%) |
Nov 05, 2013 | 25.43 | 25.74 | 25.33 | 25.60 | 783,387 | +0.13(+0.50%) |
Nov 04, 2013 | 25.34 | 25.53 | 25.25 | 25.47 | 684,916 | +0.13(+0.53%) |