Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 26.58 | 26.95 | 26.41 | 26.95 | 382,385 | +0.14(+0.52%) |
Jan 30, 2014 | 26.73 | 26.94 | 26.53 | 26.81 | 688,694 | -0.01(-0.04%) |
Jan 29, 2014 | 26.80 | 26.95 | 26.48 | 26.82 | 328,838 | -0.18(-0.67%) |
Jan 28, 2014 | 26.55 | 27.05 | 26.51 | 27.00 | 290,014 | +0.43(+1.62%) |
Jan 27, 2014 | 26.60 | 26.88 | 26.02 | 26.57 | 542,022 | +0.15(+0.57%) |
Jan 24, 2014 | 27.15 | 27.24 | 26.19 | 26.42 | 791,134 | -0.83(-3.05%) |
Jan 23, 2014 | 27.02 | 27.38 | 27.01 | 27.25 | 358,201 | -0.05(-0.18%) |
Jan 22, 2014 | 27.45 | 27.45 | 27.01 | 27.30 | 286,532 | -0.15(-0.55%) |
Jan 21, 2014 | 27.33 | 27.49 | 27.33 | 27.45 | 0 | +0.05(+0.18%) |
Jan 20, 2014 | 27.00 | 27.42 | 27.00 | 27.40 | 79,298 | +0.31(+1.14%) |
Jan 17, 2014 | 27.03 | 27.19 | 26.87 | 27.09 | 187,809 | -0.08(-0.29%) |
Jan 16, 2014 | 27.10 | 27.18 | 26.81 | 27.17 | 223,361 | +0.09(+0.33%) |
Jan 15, 2014 | 26.90 | 27.26 | 26.86 | 27.08 | 279,562 | +0.18(+0.67%) |
Jan 14, 2014 | 26.23 | 27.28 | 26.23 | 26.90 | 411,417 | +0.68(+2.59%) |
Jan 13, 2014 | 27.16 | 27.40 | 25.94 | 26.22 | 509,880 | -1.13(-4.13%) |
Jan 10, 2014 | 27.30 | 27.37 | 27.05 | 27.35 | 137,760 | +0.05(+0.18%) |
Jan 09, 2014 | 27.41 | 27.45 | 27.12 | 27.30 | 179,961 | -0.15(-0.55%) |
Jan 08, 2014 | 27.21 | 27.72 | 27.09 | 27.45 | 517,298 | +0.24(+0.88%) |
Jan 07, 2014 | 26.79 | 27.27 | 26.72 | 27.21 | 177,807 | +0.52(+1.95%) |
Jan 06, 2014 | 26.76 | 26.95 | 26.45 | 26.69 | 171,085 | -0.19(-0.71%) |
Jan 03, 2014 | 26.80 | 27.13 | 26.69 | 26.88 | 116,698 | -0.11(-0.41%) |
Jan 02, 2014 | 27.08 | 27.14 | 26.66 | 26.99 | 180,899 | -0.16(-0.59%) |
Dec 31, 2013 | 27.15 | 27.15 | 27.15 | 0 | -0.22(-0.80%) | |
Dec 30, 2013 | 27.17 | 27.68 | 27.13 | 27.37 | 280,863 | +0.25(+0.92%) |
Dec 27, 2013 | 26.56 | 27.18 | 26.44 | 27.12 | 175,534 | +0.45(+1.69%) |
Dec 24, 2013 | 26.67 | 26.67 | 26.67 | 0 | -0.05(-0.19%) | |
Dec 23, 2013 | 26.35 | 27.00 | 26.35 | 26.72 | 355,961 | +0.55(+2.10%) |
Dec 20, 2013 | 26.27 | 26.66 | 26.01 | 26.17 | 668,147 | +0.10(+0.38%) |
Dec 19, 2013 | 26.27 | 26.38 | 25.99 | 26.07 | 215,173 | -0.39(-1.47%) |
Dec 18, 2013 | 25.86 | 26.88 | 25.85 | 26.46 | 624,542 | +0.63(+2.44%) |
Dec 17, 2013 | 25.60 | 26.09 | 25.59 | 25.83 | 495,029 | +0.33(+1.29%) |
Dec 16, 2013 | 25.78 | 26.00 | 25.50 | 25.50 | 393,162 | -0.16(-0.62%) |
Dec 13, 2013 | 25.37 | 25.77 | 25.25 | 25.66 | 396,882 | +0.29(+1.14%) |
Dec 12, 2013 | 25.17 | 25.50 | 25.05 | 25.37 | 284,169 | +0.09(+0.36%) |
Dec 11, 2013 | 25.45 | 25.45 | 25.10 | 25.28 | 588,687 | -0.22(-0.86%) |
Dec 10, 2013 | 25.30 | 25.60 | 25.30 | 25.50 | 227,723 | +0.20(+0.79%) |
Dec 09, 2013 | 24.71 | 25.47 | 24.67 | 25.30 | 423,700 | +0.80(+3.27%) |
Dec 06, 2013 | 24.55 | 24.55 | 24.31 | 24.50 | 149,040 | +0.16(+0.66%) |
Dec 05, 2013 | 24.63 | 24.67 | 24.33 | 24.34 | 247,621 | -0.28(-1.14%) |
Dec 04, 2013 | 24.79 | 24.84 | 24.38 | 24.62 | 337,016 | -0.23(-0.93%) |
Dec 03, 2013 | 24.77 | 24.85 | 24.61 | 24.85 | 488,584 | +0.04(+0.16%) |
Dec 02, 2013 | 24.62 | 24.88 | 24.60 | 24.81 | 289,023 | +0.21(+0.85%) |
Nov 29, 2013 | 24.40 | 24.79 | 24.25 | 24.60 | 518,502 | +0.28(+1.15%) |
Nov 28, 2013 | 24.45 | 24.45 | 24.22 | 24.32 | 86,359 | -0.01(-0.04%) |
Nov 27, 2013 | 24.47 | 24.59 | 24.20 | 24.33 | 239,707 | -0.07(-0.29%) |
Nov 26, 2013 | 24.69 | 24.84 | 24.40 | 24.40 | 459,677 | -0.39(-1.57%) |
Nov 25, 2013 | 25.00 | 25.10 | 24.70 | 24.79 | 325,015 | -0.13(-0.52%) |
Nov 22, 2013 | 25.12 | 25.19 | 24.79 | 24.92 | 497,613 | -0.20(-0.80%) |
Nov 21, 2013 | 25.60 | 25.69 | 25.10 | 25.12 | 378,248 | -0.48(-1.88%) |
Nov 20, 2013 | 26.17 | 26.22 | 25.55 | 25.60 | 803,475 | -0.49(-1.88%) |
Nov 19, 2013 | 25.75 | 26.18 | 25.67 | 26.09 | 654,195 | +0.39(+1.52%) |
Nov 18, 2013 | 25.50 | 25.85 | 25.21 | 25.70 | 364,873 | +0.16(+0.63%) |
Nov 15, 2013 | 24.41 | 25.74 | 24.40 | 25.54 | 1,010,451 | +1.40(+5.80%) |
Nov 14, 2013 | 23.45 | 24.29 | 23.20 | 24.14 | 354,235 | +0.69(+2.94%) |
Nov 13, 2013 | 23.35 | 23.45 | 22.85 | 23.45 | 527,885 | +0.17(+0.73%) |
Nov 12, 2013 | 23.45 | 23.46 | 23.08 | 23.28 | 523,843 | -0.22(-0.94%) |
Nov 11, 2013 | 23.60 | 23.72 | 23.40 | 23.50 | 128,180 | -0.13(-0.55%) |
Nov 08, 2013 | 23.72 | 23.78 | 23.50 | 23.63 | 172,576 | -0.06(-0.25%) |
Nov 07, 2013 | 23.92 | 23.92 | 23.52 | 23.69 | 177,090 | -0.23(-0.96%) |
Nov 06, 2013 | 24.00 | 24.14 | 23.83 | 23.92 | 436,563 | +0.01(+0.04%) |
Nov 05, 2013 | 24.03 | 24.03 | 23.63 | 23.91 | 409,132 | -0.12(-0.50%) |
Nov 04, 2013 | 24.31 | 24.31 | 23.93 | 24.03 | 192,760 | -0.20(-0.83%) |