Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 26.83 | 27.20 | 26.80 | 27.02 | 672,886 | -0.49(-1.79%) |
Jan 30, 2014 | 27.41 | 27.59 | 27.22 | 27.51 | 1,322,093 | +0.36(+1.34%) |
Jan 29, 2014 | 27.02 | 27.41 | 26.99 | 27.15 | 1,676,992 | -0.31(-1.12%) |
Jan 28, 2014 | 27.28 | 27.52 | 27.26 | 27.46 | 1,891,505 | +0.55(+2.04%) |
Jan 27, 2014 | 27.11 | 27.19 | 26.80 | 26.91 | 1,353,341 | -0.22(-0.82%) |
Jan 24, 2014 | 27.61 | 27.66 | 27.12 | 27.13 | 1,124,796 | -1.23(-4.35%) |
Jan 23, 2014 | 28.46 | 28.46 | 28.26 | 28.36 | 1,279,402 | +0.16(+0.58%) |
Jan 22, 2014 | 28.23 | 28.28 | 28.06 | 28.20 | 1,248,635 | -0.27(-0.95%) |
Jan 21, 2014 | 28.59 | 28.61 | 28.32 | 28.47 | 1,286,488 | -0.09(-0.30%) |
Jan 17, 2014 | 28.73 | 28.56 | 28.56 | 28.56 | 1,700,117 | -0.32(-1.11%) |
Jan 16, 2014 | 28.98 | 28.98 | 28.70 | 28.88 | 1,444,569 | -0.27(-0.93%) |
Jan 15, 2014 | 28.71 | 29.15 | 28.69 | 29.15 | 1,532,030 | +0.44(+1.52%) |
Jan 14, 2014 | 28.48 | 28.74 | 28.38 | 28.71 | 536,438 | +0.38(+1.33%) |
Jan 13, 2014 | 28.51 | 28.61 | 28.27 | 28.33 | 1,548,003 | -0.14(-0.50%) |
Jan 10, 2014 | 28.21 | 28.51 | 28.19 | 28.48 | 2,568,489 | +0.37(+1.32%) |
Jan 09, 2014 | 28.27 | 28.27 | 27.85 | 28.11 | 1,393,062 | +0.02(+0.08%) |
Jan 08, 2014 | 27.95 | 28.12 | 27.91 | 28.09 | 1,217,957 | +0.29(+1.03%) |
Jan 07, 2014 | 27.61 | 27.88 | 27.59 | 27.80 | 1,045,691 | +0.78(+2.90%) |
Jan 06, 2014 | 26.99 | 27.12 | 26.97 | 27.02 | 1,289,127 | +0.38(+1.42%) |
Jan 03, 2014 | 26.74 | 26.74 | 26.56 | 26.64 | 590,828 | -0.10(-0.37%) |
Jan 02, 2014 | 26.84 | 26.99 | 26.58 | 26.74 | 1,410,689 | -0.78(-2.83%) |
Dec 31, 2013 | 27.46 | 27.51 | 27.51 | 27.51 | 621,563 | +0.08(+0.29%) |
Dec 30, 2013 | 27.34 | 27.48 | 27.32 | 27.44 | 734,909 | +0.15(+0.55%) |
Dec 27, 2013 | 27.30 | 27.36 | 27.15 | 27.29 | 695,044 | +0.03(+0.10%) |
Dec 26, 2013 | 27.13 | 27.34 | 27.05 | 27.26 | 445,457 | +0.27(+1.00%) |
Dec 24, 2013 | 26.87 | 27.02 | 26.79 | 26.99 | 196,639 | +0.26(+0.99%) |
Dec 23, 2013 | 26.63 | 26.75 | 26.57 | 26.72 | 638,565 | +0.33(+1.24%) |
Dec 20, 2013 | 26.34 | 26.51 | 26.33 | 26.39 | 723,267 | +0.05(+0.19%) |
Dec 19, 2013 | 26.19 | 26.40 | 26.16 | 26.34 | 513,266 | +0.15(+0.57%) |
Dec 18, 2013 | 25.91 | 26.22 | 25.65 | 26.19 | 973,255 | +0.56(+2.17%) |
Dec 17, 2013 | 25.74 | 25.74 | 25.55 | 25.64 | 661,596 | -0.18(-0.71%) |
Dec 16, 2013 | 25.85 | 25.94 | 25.75 | 25.82 | 2,840,108 | +0.45(+1.77%) |
Dec 13, 2013 | 25.49 | 25.49 | 25.27 | 25.37 | 465,873 | +0.07(+0.28%) |
Dec 12, 2013 | 25.33 | 25.45 | 25.20 | 25.30 | 407,937 | -0.26(-1.02%) |
Dec 11, 2013 | 25.88 | 25.90 | 25.51 | 25.56 | 541,653 | -0.27(-1.06%) |
Dec 10, 2013 | 25.79 | 25.93 | 25.77 | 25.84 | 317,716 | +0.02(+0.08%) |
Dec 09, 2013 | 25.76 | 25.85 | 25.72 | 25.81 | 579,823 | +0.22(+0.85%) |
Dec 06, 2013 | 25.39 | 25.60 | 25.24 | 25.60 | 714,852 | +0.20(+0.80%) |
Dec 05, 2013 | 25.67 | 25.74 | 25.33 | 25.39 | 972,194 | -0.36(-1.39%) |
Dec 04, 2013 | 25.57 | 25.77 | 25.51 | 25.75 | 590,392 | -0.11(-0.43%) |
Dec 03, 2013 | 25.93 | 26.09 | 25.80 | 25.86 | 561,055 | -0.22(-0.86%) |
Dec 02, 2013 | 26.24 | 26.27 | 26.07 | 26.09 | 534,014 | -0.34(-1.30%) |
Nov 29, 2013 | 26.70 | 26.72 | 26.43 | 26.43 | 638,687 | +0.06(+0.21%) |
Nov 27, 2013 | 26.39 | 26.47 | 26.33 | 26.38 | 498,240 | +0.29(+1.10%) |
Nov 26, 2013 | 25.98 | 26.17 | 25.95 | 26.09 | 1,050,436 | +0.22(+0.87%) |
Nov 25, 2013 | 25.91 | 25.96 | 25.81 | 25.86 | 436,634 | -0.14(-0.54%) |
Nov 22, 2013 | 25.93 | 26.02 | 25.86 | 26.00 | 544,834 | +0.38(+1.48%) |
Nov 21, 2013 | 25.52 | 25.63 | 25.46 | 25.62 | 280,636 | +0.44(+1.76%) |
Nov 20, 2013 | 25.56 | 25.68 | 25.08 | 25.18 | 867,174 | -0.54(-2.10%) |
Nov 19, 2013 | 25.82 | 25.94 | 25.64 | 25.72 | 670,762 | -0.25(-0.95%) |
Nov 18, 2013 | 26.24 | 26.26 | 25.95 | 25.97 | 784,654 | +0.08(+0.33%) |
Nov 15, 2013 | 25.94 | 25.95 | 25.77 | 25.88 | 800,851 | +0.00(+0.00%) |
Nov 14, 2013 | 25.68 | 25.95 | 25.60 | 25.88 | 973,382 | -0.15(-0.57%) |
Nov 13, 2013 | 25.62 | 26.03 | 25.62 | 26.03 | 286,699 | +0.14(+0.54%) |
Nov 12, 2013 | 25.88 | 26.02 | 25.79 | 25.89 | 498,009 | -0.17(-0.65%) |
Nov 11, 2013 | 26.03 | 26.10 | 25.98 | 26.06 | 440,437 | +0.20(+0.79%) |
Nov 08, 2013 | 25.65 | 25.86 | 25.61 | 25.86 | 455,521 | +0.29(+1.13%) |
Nov 07, 2013 | 26.18 | 26.23 | 25.51 | 25.57 | 1,210,855 | -0.72(-2.75%) |
Nov 06, 2013 | 26.28 | 26.40 | 26.14 | 26.29 | 507,527 | +0.29(+1.13%) |
Nov 05, 2013 | 25.95 | 26.03 | 25.76 | 26.00 | 948,343 | -0.44(-1.65%) |
Nov 04, 2013 | 26.36 | 26.44 | 26.28 | 26.43 | 553,191 | +0.13(+0.51%) |