Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 26.70 | 28.02 | 25.77 | 27.49 | 604,238 | +0.56(+2.08%) |
Jan 30, 2014 | 29.49 | 29.49 | 26.57 | 26.93 | 582,703 | +0.72(+2.75%) |
Jan 29, 2014 | 26.35 | 26.53 | 25.92 | 26.21 | 324,918 | -0.35(-1.32%) |
Jan 28, 2014 | 26.49 | 27.08 | 26.26 | 26.56 | 321,779 | +0.01(+0.04%) |
Jan 27, 2014 | 26.54 | 27.01 | 26.34 | 26.55 | 300,626 | +0.13(+0.49%) |
Jan 24, 2014 | 26.93 | 27.53 | 26.02 | 26.42 | 348,607 | -0.83(-3.05%) |
Jan 23, 2014 | 27.40 | 27.57 | 26.84 | 27.25 | 256,398 | -0.32(-1.16%) |
Jan 22, 2014 | 27.80 | 27.89 | 27.52 | 27.57 | 197,074 | -0.12(-0.43%) |
Jan 21, 2014 | 27.98 | 28.17 | 27.57 | 27.69 | 327,536 | -0.07(-0.25%) |
Jan 17, 2014 | 27.82 | 27.76 | 27.76 | 27.76 | 2,005,900 | -0.23(-0.82%) |
Jan 16, 2014 | 28.29 | 28.48 | 27.90 | 27.99 | 318,403 | -0.43(-1.51%) |
Jan 15, 2014 | 29.55 | 29.55 | 27.91 | 28.42 | 516,611 | -1.13(-3.82%) |
Jan 14, 2014 | 29.40 | 29.74 | 29.25 | 29.55 | 192,684 | +0.30(+1.03%) |
Jan 13, 2014 | 30.01 | 30.04 | 28.84 | 29.25 | 326,101 | -0.78(-2.60%) |
Jan 10, 2014 | 29.67 | 30.77 | 29.32 | 30.03 | 434,250 | +0.48(+1.62%) |
Jan 09, 2014 | 28.22 | 29.72 | 27.84 | 29.55 | 433,226 | +1.32(+4.68%) |
Jan 08, 2014 | 27.54 | 28.34 | 27.25 | 28.23 | 405,294 | +0.61(+2.21%) |
Jan 07, 2014 | 27.36 | 27.69 | 27.21 | 27.62 | 304,149 | +0.32(+1.17%) |
Jan 06, 2014 | 27.23 | 27.94 | 27.06 | 27.30 | 241,620 | +0.24(+0.89%) |
Jan 03, 2014 | 26.84 | 27.15 | 26.50 | 27.06 | 209,528 | +0.21(+0.78%) |
Jan 02, 2014 | 26.66 | 27.25 | 26.27 | 26.85 | 232,832 | +0.11(+0.41%) |
Dec 31, 2013 | 27.47 | 26.74 | 26.74 | 26.74 | 368,900 | -0.72(-2.62%) |
Dec 30, 2013 | 26.91 | 27.78 | 26.67 | 27.46 | 326,132 | +0.42(+1.55%) |
Dec 27, 2013 | 27.06 | 27.86 | 26.67 | 27.04 | 127,592 | +0.09(+0.33%) |
Dec 26, 2013 | 27.17 | 27.18 | 26.58 | 26.95 | 222,643 | -0.17(-0.63%) |
Dec 24, 2013 | 27.41 | 27.57 | 26.85 | 27.12 | 138,486 | -0.35(-1.27%) |
Dec 23, 2013 | 27.09 | 27.51 | 26.85 | 27.47 | 279,469 | +0.45(+1.67%) |
Dec 20, 2013 | 26.41 | 27.13 | 26.10 | 27.02 | 752,587 | +0.64(+2.43%) |
Dec 19, 2013 | 27.33 | 27.54 | 25.91 | 26.38 | 405,479 | -0.92(-3.37%) |
Dec 18, 2013 | 26.51 | 27.34 | 26.20 | 27.30 | 397,251 | +0.88(+3.33%) |
Dec 17, 2013 | 26.65 | 26.65 | 26.09 | 26.42 | 160,032 | -0.22(-0.83%) |
Dec 16, 2013 | 26.70 | 26.86 | 26.22 | 26.64 | 266,961 | -0.06(-0.22%) |
Dec 13, 2013 | 26.69 | 26.91 | 26.52 | 26.70 | 240,280 | +0.10(+0.38%) |
Dec 12, 2013 | 26.62 | 27.01 | 26.06 | 26.60 | 237,965 | +0.00(+0.00%) |
Dec 11, 2013 | 27.47 | 27.62 | 26.55 | 26.60 | 564,412 | -0.80(-2.92%) |
Dec 10, 2013 | 27.76 | 27.97 | 27.16 | 27.40 | 353,027 | -0.48(-1.72%) |
Dec 09, 2013 | 27.75 | 27.97 | 27.07 | 27.88 | 324,568 | +0.20(+0.72%) |
Dec 06, 2013 | 27.99 | 28.25 | 27.62 | 27.68 | 0 | -0.03(-0.11%) |
Dec 05, 2013 | 27.38 | 28.00 | 27.18 | 27.71 | 0 | +0.27(+0.98%) |
Dec 04, 2013 | 28.03 | 28.03 | 26.82 | 27.44 | 0 | -0.63(-2.24%) |
Dec 03, 2013 | 28.03 | 28.27 | 27.67 | 28.07 | 0 | +0.01(+0.04%) |
Dec 02, 2013 | 28.59 | 28.71 | 27.95 | 28.06 | 358,989 | -0.53(-1.85%) |
Nov 29, 2013 | 28.70 | 28.89 | 28.52 | 28.59 | 0 | +0.04(+0.14%) |
Nov 27, 2013 | 28.30 | 28.99 | 27.81 | 28.55 | 0 | +0.34(+1.21%) |
Nov 26, 2013 | 28.18 | 28.63 | 28.16 | 28.21 | 0 | -0.02(-0.07%) |
Nov 25, 2013 | 28.91 | 29.10 | 28.11 | 28.23 | 237,619 | -0.54(-1.88%) |
Nov 22, 2013 | 28.50 | 29.24 | 28.46 | 28.77 | 0 | +0.40(+1.41%) |
Nov 21, 2013 | 27.43 | 28.50 | 27.25 | 28.37 | 414,966 | +1.10(+4.03%) |
Nov 20, 2013 | 27.26 | 27.50 | 27.03 | 27.27 | 0 | +0.01(+0.04%) |
Nov 19, 2013 | 26.94 | 27.49 | 26.70 | 27.26 | 231,048 | +0.27(+1.00%) |
Nov 18, 2013 | 27.59 | 27.75 | 26.71 | 26.99 | 0 | -0.58(-2.10%) |
Nov 15, 2013 | 27.32 | 27.68 | 27.23 | 27.57 | 0 | +0.28(+1.03%) |
Nov 14, 2013 | 27.59 | 27.63 | 27.05 | 27.29 | 152,997 | -0.39(-1.41%) |
Nov 13, 2013 | 27.31 | 27.68 | 26.91 | 27.68 | 324,031 | +0.26(+0.95%) |
Nov 12, 2013 | 27.16 | 27.48 | 26.83 | 27.42 | 0 | +0.28(+1.03%) |
Nov 11, 2013 | 27.00 | 27.45 | 26.35 | 27.14 | 0 | -0.05(-0.18%) |
Nov 08, 2013 | 25.72 | 27.24 | 25.71 | 27.19 | 0 | +1.04(+3.98%) |
Nov 07, 2013 | 25.99 | 26.32 | 25.12 | 26.15 | 897,104 | +0.31(+1.20%) |
Nov 06, 2013 | 24.62 | 26.48 | 24.32 | 25.84 | 1,325,759 | +1.42(+5.81%) |
Nov 05, 2013 | 24.86 | 24.97 | 24.11 | 24.42 | 452,166 | -0.43(-1.73%) |
Nov 04, 2013 | 24.37 | 25.00 | 23.56 | 24.85 | 635,268 | +0.49(+2.01%) |