Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.22 | 25.65 | 25.06 | 25.47 | 219,737 | -0.30(-1.16%) |
Jan 30, 2014 | 26.64 | 26.64 | 25.45 | 25.77 | 359,737 | -0.74(-2.79%) |
Jan 29, 2014 | 27.19 | 27.28 | 26.46 | 26.51 | 162,982 | -0.98(-3.55%) |
Jan 28, 2014 | 27.02 | 27.50 | 26.75 | 27.48 | 192,574 | +0.48(+1.77%) |
Jan 27, 2014 | 27.77 | 27.82 | 26.49 | 27.01 | 189,039 | -0.71(-2.55%) |
Jan 24, 2014 | 28.08 | 28.39 | 27.11 | 27.72 | 325,224 | -0.65(-2.28%) |
Jan 23, 2014 | 28.57 | 28.59 | 27.97 | 28.36 | 168,320 | -0.37(-1.29%) |
Jan 22, 2014 | 28.85 | 28.85 | 28.40 | 28.73 | 98,377 | +0.02(+0.08%) |
Jan 21, 2014 | 28.62 | 29.05 | 28.54 | 28.71 | 318,814 | +0.28(+1.00%) |
Jan 17, 2014 | 28.49 | 28.42 | 28.42 | 28.42 | 148,330 | -0.13(-0.46%) |
Jan 16, 2014 | 28.33 | 28.62 | 28.29 | 28.55 | 134,384 | +0.15(+0.54%) |
Jan 15, 2014 | 28.44 | 28.81 | 28.37 | 28.40 | 344,873 | -0.04(-0.14%) |
Jan 14, 2014 | 28.12 | 28.65 | 28.04 | 28.44 | 248,706 | +0.37(+1.32%) |
Jan 13, 2014 | 28.77 | 28.77 | 27.85 | 28.07 | 379,934 | -0.71(-2.46%) |
Jan 10, 2014 | 29.15 | 29.15 | 28.54 | 28.78 | 393,949 | -0.33(-1.14%) |
Jan 09, 2014 | 29.62 | 29.76 | 29.08 | 29.11 | 450,006 | -0.31(-1.05%) |
Jan 08, 2014 | 29.82 | 30.05 | 28.97 | 29.42 | 370,575 | -0.22(-0.75%) |
Jan 07, 2014 | 30.14 | 30.45 | 29.46 | 29.64 | 303,447 | -0.45(-1.51%) |
Jan 06, 2014 | 30.68 | 30.77 | 30.00 | 30.09 | 265,423 | -0.60(-1.95%) |
Jan 03, 2014 | 30.75 | 30.87 | 30.00 | 30.69 | 221,222 | -0.06(-0.20%) |
Jan 02, 2014 | 31.54 | 31.54 | 30.58 | 30.75 | 267,108 | -0.80(-2.54%) |
Dec 31, 2013 | 30.55 | 31.55 | 31.55 | 31.55 | 377,650 | +1.05(+3.43%) |
Dec 30, 2013 | 30.24 | 32.05 | 30.16 | 30.51 | 282,828 | +0.45(+1.48%) |
Dec 27, 2013 | 30.48 | 30.48 | 29.80 | 30.06 | 137,919 | -0.12(-0.41%) |
Dec 26, 2013 | 29.48 | 30.38 | 29.48 | 30.18 | 259,468 | +1.03(+3.54%) |
Dec 24, 2013 | 28.76 | 29.33 | 28.54 | 29.15 | 96,837 | +0.51(+1.77%) |
Dec 23, 2013 | 28.25 | 28.66 | 28.12 | 28.65 | 241,482 | +0.64(+2.28%) |
Dec 20, 2013 | 27.65 | 28.17 | 27.48 | 28.01 | 491,545 | +0.55(+1.99%) |
Dec 19, 2013 | 27.27 | 27.46 | 27.01 | 27.46 | 107,832 | +0.05(+0.20%) |
Dec 18, 2013 | 26.92 | 27.44 | 26.66 | 27.41 | 251,999 | +0.43(+1.60%) |
Dec 17, 2013 | 26.19 | 26.98 | 26.06 | 26.98 | 287,284 | +0.77(+2.94%) |
Dec 16, 2013 | 25.33 | 26.22 | 25.29 | 26.21 | 228,741 | +0.95(+3.78%) |
Dec 13, 2013 | 25.10 | 25.37 | 24.55 | 25.25 | 202,719 | +0.18(+0.74%) |
Dec 12, 2013 | 25.24 | 25.30 | 24.92 | 25.07 | 122,255 | -0.16(-0.64%) |
Dec 11, 2013 | 25.75 | 25.85 | 25.16 | 25.23 | 165,960 | -0.55(-2.12%) |
Dec 10, 2013 | 25.78 | 26.15 | 25.62 | 25.78 | 159,971 | -0.05(-0.21%) |
Dec 09, 2013 | 25.80 | 26.09 | 25.61 | 25.83 | 164,563 | +0.00(+0.00%) |
Dec 06, 2013 | 26.49 | 26.51 | 25.66 | 25.83 | 227,038 | -0.41(-1.55%) |
Dec 05, 2013 | 25.48 | 26.66 | 25.44 | 26.24 | 470,016 | +0.85(+3.33%) |
Dec 04, 2013 | 24.20 | 25.47 | 24.20 | 25.39 | 400,474 | +1.02(+4.17%) |
Dec 03, 2013 | 24.20 | 24.38 | 23.99 | 24.38 | 223,455 | +0.08(+0.32%) |
Dec 02, 2013 | 24.63 | 24.76 | 24.20 | 24.30 | 230,282 | -0.38(-1.53%) |
Nov 29, 2013 | 24.77 | 24.79 | 24.49 | 24.68 | 69,028 | +0.11(+0.44%) |
Nov 27, 2013 | 24.02 | 24.67 | 23.95 | 24.57 | 173,891 | +0.62(+2.57%) |
Nov 26, 2013 | 23.74 | 24.02 | 23.63 | 23.95 | 143,611 | +0.22(+0.91%) |
Nov 25, 2013 | 23.35 | 24.15 | 23.15 | 23.74 | 203,082 | +0.42(+1.81%) |
Nov 22, 2013 | 23.22 | 23.59 | 23.02 | 23.32 | 449,724 | +0.18(+0.76%) |
Nov 21, 2013 | 22.77 | 23.53 | 22.72 | 23.14 | 555,215 | +0.38(+1.69%) |
Nov 20, 2013 | 23.01 | 23.10 | 22.68 | 22.75 | 153,662 | -0.23(-1.00%) |
Nov 19, 2013 | 22.86 | 23.08 | 22.71 | 22.98 | 367,468 | +0.06(+0.27%) |
Nov 18, 2013 | 23.40 | 23.51 | 22.61 | 22.92 | 363,854 | -0.41(-1.75%) |
Nov 15, 2013 | 23.72 | 23.78 | 23.30 | 23.33 | 213,183 | -0.42(-1.75%) |
Nov 14, 2013 | 23.28 | 23.95 | 23.22 | 23.75 | 304,725 | +0.43(+1.85%) |
Nov 13, 2013 | 23.51 | 23.65 | 23.14 | 23.32 | 410,264 | -0.35(-1.46%) |
Nov 12, 2013 | 23.70 | 24.01 | 23.55 | 23.66 | 320,639 | -0.23(-0.97%) |
Nov 11, 2013 | 23.49 | 24.08 | 23.41 | 23.89 | 338,475 | +0.29(+1.24%) |
Nov 08, 2013 | 23.45 | 23.77 | 23.39 | 23.60 | 346,849 | +0.12(+0.52%) |
Nov 07, 2013 | 25.25 | 25.49 | 23.41 | 23.48 | 769,772 | -1.61(-6.41%) |
Nov 06, 2013 | 27.19 | 27.22 | 24.91 | 25.08 | 672,625 | -3.27(-11.53%) |
Nov 05, 2013 | 28.35 | 28.53 | 28.04 | 28.35 | 255,559 | -0.26(-0.91%) |
Nov 04, 2013 | 27.96 | 28.66 | 27.89 | 28.62 | 264,130 | +0.73(+2.62%) |