Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 24.71 | 25.34 | 24.64 | 25.09 | 286,828 | -0.09(-0.37%) |
Jan 30, 2014 | 25.20 | 25.62 | 25.05 | 25.18 | 355,249 | +0.21(+0.83%) |
Jan 29, 2014 | 25.20 | 25.26 | 24.71 | 24.97 | 376,688 | -0.50(-1.96%) |
Jan 28, 2014 | 25.35 | 26.06 | 25.33 | 25.47 | 392,833 | +0.07(+0.26%) |
Jan 27, 2014 | 25.47 | 25.54 | 25.09 | 25.41 | 488,460 | -0.06(-0.22%) |
Jan 24, 2014 | 26.42 | 26.42 | 25.29 | 25.46 | 340,113 | -1.18(-4.43%) |
Jan 23, 2014 | 26.87 | 26.87 | 26.22 | 26.65 | 384,319 | -0.35(-1.29%) |
Jan 22, 2014 | 26.98 | 27.30 | 26.82 | 26.99 | 352,077 | +0.10(+0.38%) |
Jan 21, 2014 | 26.29 | 27.74 | 26.29 | 26.89 | 1,106,856 | +0.98(+3.77%) |
Jan 17, 2014 | 25.81 | 25.91 | 25.91 | 25.91 | 266,913 | +0.08(+0.33%) |
Jan 16, 2014 | 25.79 | 25.88 | 25.57 | 25.83 | 204,266 | +0.08(+0.33%) |
Jan 15, 2014 | 25.63 | 25.92 | 25.59 | 25.74 | 311,421 | +0.11(+0.44%) |
Jan 14, 2014 | 25.22 | 25.75 | 25.14 | 25.63 | 364,124 | +0.43(+1.71%) |
Jan 13, 2014 | 25.22 | 25.24 | 25.02 | 25.20 | 299,714 | -0.05(-0.19%) |
Jan 10, 2014 | 25.11 | 25.32 | 24.91 | 25.25 | 359,810 | +0.21(+0.83%) |
Jan 09, 2014 | 25.17 | 25.49 | 24.99 | 25.04 | 430,444 | -0.06(-0.22%) |
Jan 08, 2014 | 24.86 | 25.11 | 24.38 | 25.10 | 745,893 | +0.21(+0.83%) |
Jan 07, 2014 | 25.17 | 25.30 | 24.81 | 24.89 | 453,214 | -0.25(-1.01%) |
Jan 06, 2014 | 25.28 | 25.46 | 24.77 | 25.14 | 507,793 | -0.09(-0.37%) |
Jan 03, 2014 | 25.71 | 25.71 | 25.15 | 25.24 | 467,496 | -0.45(-1.75%) |
Jan 02, 2014 | 26.22 | 26.49 | 25.56 | 25.69 | 394,826 | -0.61(-2.32%) |
Dec 31, 2013 | 26.64 | 26.30 | 26.30 | 26.30 | 547,780 | -0.38(-1.41%) |
Dec 30, 2013 | 26.92 | 27.16 | 26.58 | 26.67 | 381,084 | -0.22(-0.80%) |
Dec 27, 2013 | 27.29 | 27.40 | 26.70 | 26.89 | 473,307 | -0.24(-0.90%) |
Dec 26, 2013 | 27.10 | 27.41 | 26.95 | 27.13 | 391,626 | +0.11(+0.42%) |
Dec 24, 2013 | 27.28 | 27.64 | 26.94 | 27.02 | 248,662 | -0.20(-0.72%) |
Dec 23, 2013 | 27.47 | 27.93 | 26.94 | 27.22 | 756,130 | -0.22(-0.79%) |
Dec 20, 2013 | 28.71 | 29.11 | 27.28 | 27.43 | 1,417,677 | -1.10(-3.85%) |
Dec 19, 2013 | 28.69 | 28.80 | 28.42 | 28.53 | 232,322 | -0.16(-0.56%) |
Dec 18, 2013 | 28.36 | 28.69 | 27.74 | 28.69 | 343,793 | +0.47(+1.66%) |
Dec 17, 2013 | 28.17 | 28.52 | 28.07 | 28.22 | 427,140 | +0.06(+0.20%) |
Dec 16, 2013 | 27.65 | 28.49 | 27.52 | 28.17 | 382,061 | +0.59(+2.15%) |
Dec 13, 2013 | 27.57 | 27.75 | 27.25 | 27.57 | 214,824 | +0.08(+0.27%) |
Dec 12, 2013 | 27.51 | 27.71 | 27.27 | 27.50 | 181,784 | -0.02(-0.07%) |
Dec 11, 2013 | 28.22 | 28.22 | 27.50 | 27.52 | 245,137 | -0.66(-2.33%) |
Dec 10, 2013 | 28.61 | 28.65 | 28.17 | 28.18 | 217,518 | -0.42(-1.48%) |
Dec 09, 2013 | 28.54 | 28.80 | 28.34 | 28.60 | 225,585 | +0.10(+0.36%) |
Dec 06, 2013 | 28.59 | 28.68 | 28.30 | 28.50 | 163,671 | +0.26(+0.93%) |
Dec 05, 2013 | 28.35 | 28.38 | 28.03 | 28.23 | 126,066 | -0.22(-0.76%) |
Dec 04, 2013 | 28.49 | 28.94 | 27.91 | 28.45 | 195,491 | -0.24(-0.85%) |
Dec 03, 2013 | 28.29 | 29.00 | 28.26 | 28.69 | 321,075 | +0.37(+1.29%) |
Dec 02, 2013 | 29.27 | 29.60 | 28.24 | 28.33 | 359,606 | -0.99(-3.36%) |
Nov 29, 2013 | 29.55 | 29.60 | 29.28 | 29.31 | 59,822 | -0.08(-0.26%) |
Nov 27, 2013 | 29.23 | 29.45 | 29.16 | 29.39 | 140,964 | +0.11(+0.38%) |
Nov 26, 2013 | 29.24 | 29.62 | 29.14 | 29.27 | 322,796 | +0.03(+0.10%) |
Nov 25, 2013 | 29.26 | 29.45 | 29.13 | 29.25 | 138,473 | +0.04(+0.13%) |
Nov 22, 2013 | 28.92 | 29.32 | 28.87 | 29.21 | 242,791 | +0.35(+1.20%) |
Nov 21, 2013 | 28.14 | 28.89 | 28.14 | 28.86 | 268,606 | +0.94(+3.36%) |
Nov 20, 2013 | 27.60 | 28.16 | 27.40 | 27.92 | 254,388 | +0.42(+1.54%) |
Nov 19, 2013 | 27.73 | 28.11 | 27.40 | 27.50 | 377,238 | -0.10(-0.37%) |
Nov 18, 2013 | 27.79 | 28.10 | 27.57 | 27.60 | 406,983 | -0.20(-0.71%) |
Nov 15, 2013 | 28.12 | 28.37 | 27.72 | 27.80 | 291,625 | -0.31(-1.10%) |
Nov 14, 2013 | 28.34 | 28.39 | 27.88 | 28.11 | 163,480 | -0.16(-0.56%) |
Nov 13, 2013 | 28.24 | 28.44 | 27.80 | 28.27 | 185,480 | -0.03(-0.10%) |
Nov 12, 2013 | 28.58 | 28.69 | 28.26 | 28.30 | 135,546 | -0.36(-1.25%) |
Nov 11, 2013 | 28.19 | 28.93 | 27.94 | 28.65 | 288,013 | +0.31(+1.09%) |
Nov 08, 2013 | 27.42 | 28.47 | 27.42 | 28.34 | 350,116 | +0.90(+3.28%) |
Nov 07, 2013 | 28.33 | 28.39 | 27.24 | 27.44 | 254,887 | -0.80(-2.83%) |
Nov 06, 2013 | 28.25 | 28.60 | 28.08 | 28.24 | 227,392 | +0.19(+0.67%) |
Nov 05, 2013 | 27.86 | 28.17 | 27.70 | 28.05 | 156,238 | +0.12(+0.44%) |
Nov 04, 2013 | 27.51 | 27.98 | 27.51 | 27.93 | 171,142 | +0.57(+2.09%) |