Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 27.70 | 28.08 | 27.59 | 27.91 | 517,173 | -0.10(-0.36%) |
Jan 30, 2014 | 27.78 | 28.12 | 27.78 | 28.01 | 427,399 | +0.48(+1.73%) |
Jan 29, 2014 | 27.80 | 27.80 | 27.49 | 27.53 | 860,474 | -0.45(-1.61%) |
Jan 28, 2014 | 27.82 | 28.04 | 27.73 | 27.98 | 459,955 | +0.26(+0.93%) |
Jan 27, 2014 | 27.88 | 27.96 | 27.37 | 27.72 | 432,036 | -0.09(-0.33%) |
Jan 24, 2014 | 28.36 | 28.36 | 27.79 | 27.82 | 263,095 | -0.70(-2.44%) |
Jan 23, 2014 | 28.70 | 28.70 | 28.36 | 28.51 | 347,376 | -0.24(-0.83%) |
Jan 22, 2014 | 28.63 | 28.76 | 28.54 | 28.75 | 375,577 | +0.17(+0.58%) |
Jan 21, 2014 | 28.74 | 28.81 | 28.44 | 28.59 | 208,907 | -0.05(-0.16%) |
Jan 17, 2014 | 28.79 | 28.63 | 28.63 | 28.63 | 451,214 | -0.16(-0.54%) |
Jan 16, 2014 | 29.08 | 29.08 | 28.70 | 28.79 | 311,967 | -0.33(-1.13%) |
Jan 15, 2014 | 29.15 | 29.21 | 29.03 | 29.12 | 183,627 | -0.04(-0.13%) |
Jan 14, 2014 | 28.94 | 29.15 | 28.81 | 29.15 | 184,696 | +0.31(+1.08%) |
Jan 13, 2014 | 29.27 | 29.42 | 28.81 | 28.84 | 196,806 | -0.67(-2.27%) |
Jan 10, 2014 | 29.45 | 29.52 | 29.34 | 29.51 | 205,930 | +0.18(+0.63%) |
Jan 09, 2014 | 29.48 | 29.48 | 29.16 | 29.33 | 204,942 | -0.05(-0.16%) |
Jan 08, 2014 | 29.39 | 29.44 | 29.25 | 29.37 | 189,950 | +0.03(+0.09%) |
Jan 07, 2014 | 29.49 | 29.51 | 29.25 | 29.35 | 257,537 | +0.05(+0.19%) |
Jan 06, 2014 | 29.61 | 29.61 | 29.24 | 29.29 | 611,798 | -0.14(-0.47%) |
Jan 03, 2014 | 29.49 | 29.55 | 29.35 | 29.43 | 1,269,127 | -0.01(-0.03%) |
Jan 02, 2014 | 29.54 | 29.57 | 29.30 | 29.44 | 611,545 | -0.14(-0.47%) |
Dec 31, 2013 | 29.62 | 29.58 | 29.58 | 29.58 | 173,158 | +0.11(+0.37%) |
Dec 30, 2013 | 29.37 | 29.49 | 29.27 | 29.47 | 186,359 | +0.13(+0.44%) |
Dec 27, 2013 | 29.66 | 29.66 | 29.29 | 29.34 | 82,898 | -0.14(-0.47%) |
Dec 26, 2013 | 29.50 | 29.54 | 29.46 | 29.48 | 136,390 | +0.11(+0.37%) |
Dec 24, 2013 | 29.30 | 29.40 | 29.30 | 29.36 | 87,129 | +0.10(+0.34%) |
Dec 23, 2013 | 29.18 | 29.30 | 29.11 | 29.26 | 157,830 | +0.22(+0.76%) |
Dec 20, 2013 | 29.18 | 29.18 | 28.82 | 29.04 | 285,755 | +0.22(+0.76%) |
Dec 19, 2013 | 28.95 | 29.09 | 28.74 | 28.82 | 210,616 | -0.14(-0.48%) |
Dec 18, 2013 | 28.65 | 28.99 | 28.38 | 28.96 | 255,097 | +0.36(+1.27%) |
Dec 17, 2013 | 28.86 | 28.86 | 28.45 | 28.60 | 229,233 | -0.04(-0.13%) |
Dec 16, 2013 | 28.60 | 28.70 | 28.53 | 28.64 | 145,371 | +0.16(+0.58%) |
Dec 13, 2013 | 28.48 | 28.59 | 28.41 | 28.47 | 223,568 | +0.08(+0.29%) |
Dec 12, 2013 | 28.48 | 28.49 | 28.32 | 28.39 | 141,131 | -0.05(-0.16%) |
Dec 11, 2013 | 28.85 | 28.85 | 28.43 | 28.43 | 236,415 | -0.31(-1.08%) |
Dec 10, 2013 | 28.69 | 28.91 | 28.69 | 28.75 | 129,626 | -0.02(-0.09%) |
Dec 09, 2013 | 28.79 | 28.95 | 28.74 | 28.77 | 148,778 | +0.01(+0.02%) |
Dec 06, 2013 | 28.86 | 28.96 | 28.63 | 28.76 | 139,803 | +0.01(+0.03%) |
Dec 05, 2013 | 28.78 | 28.85 | 28.69 | 28.75 | 151,685 | -0.03(-0.10%) |
Dec 04, 2013 | 28.98 | 28.98 | 28.53 | 28.78 | 185,539 | -0.10(-0.35%) |
Dec 03, 2013 | 28.94 | 28.94 | 28.74 | 28.88 | 177,745 | -0.05(-0.16%) |
Dec 02, 2013 | 29.12 | 29.16 | 28.90 | 28.93 | 284,549 | -0.15(-0.50%) |
Nov 29, 2013 | 29.26 | 29.26 | 29.02 | 29.08 | 87,478 | +0.00(+0.00%) |
Nov 27, 2013 | 29.13 | 29.13 | 28.99 | 29.08 | 130,769 | +0.13(+0.44%) |
Nov 26, 2013 | 28.94 | 29.02 | 28.78 | 28.95 | 236,455 | +0.16(+0.57%) |
Nov 25, 2013 | 29.03 | 29.03 | 28.73 | 28.78 | 232,651 | -0.04(-0.13%) |
Nov 22, 2013 | 28.72 | 28.84 | 28.68 | 28.82 | 188,705 | +0.10(+0.35%) |
Nov 21, 2013 | 28.43 | 28.75 | 28.42 | 28.72 | 238,900 | +0.35(+1.23%) |
Nov 20, 2013 | 28.57 | 28.63 | 28.29 | 28.37 | 279,839 | -0.06(-0.23%) |
Nov 19, 2013 | 28.73 | 28.73 | 28.37 | 28.43 | 170,186 | -0.24(-0.83%) |
Nov 18, 2013 | 29.03 | 29.03 | 28.57 | 28.67 | 250,322 | -0.26(-0.89%) |
Nov 15, 2013 | 28.86 | 28.93 | 28.75 | 28.93 | 204,150 | +0.16(+0.54%) |
Nov 14, 2013 | 28.63 | 28.80 | 28.55 | 28.77 | 190,510 | +0.55(+1.95%) |
Nov 12, 2013 | 28.15 | 28.24 | 28.11 | 28.22 | 295,918 | +0.04(+0.13%) |
Nov 11, 2013 | 28.03 | 28.21 | 28.01 | 28.19 | 147,617 | +0.18(+0.65%) |
Nov 08, 2013 | 27.66 | 28.00 | 27.66 | 28.00 | 143,981 | +0.40(+1.46%) |
Nov 07, 2013 | 28.29 | 28.30 | 27.59 | 27.60 | 185,203 | -0.60(-2.11%) |
Nov 06, 2013 | 28.42 | 28.46 | 28.10 | 28.20 | 316,389 | -0.19(-0.68%) |
Nov 05, 2013 | 28.32 | 28.45 | 28.12 | 28.39 | 458,167 | -0.02(-0.06%) |
Nov 04, 2013 | 28.23 | 28.42 | 28.21 | 28.41 | 143,372 | +0.23(+0.81%) |