Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 27.62 | 27.93 | 27.54 | 27.75 | 82,219 | -0.19(-0.68%) |
Jan 30, 2014 | 27.97 | 28.06 | 27.91 | 27.94 | 246,536 | +0.18(+0.65%) |
Jan 29, 2014 | 28.08 | 28.08 | 27.73 | 27.76 | 101,902 | -0.53(-1.87%) |
Jan 28, 2014 | 28.17 | 28.31 | 28.16 | 28.29 | 140,352 | +0.22(+0.78%) |
Jan 27, 2014 | 28.23 | 28.27 | 27.96 | 28.07 | 160,302 | -0.12(-0.43%) |
Jan 24, 2014 | 28.52 | 28.58 | 28.19 | 28.19 | 306,228 | -0.42(-1.46%) |
Jan 23, 2014 | 28.77 | 28.77 | 28.52 | 28.61 | 1,383,165 | -0.31(-1.07%) |
Jan 22, 2014 | 28.82 | 28.94 | 28.82 | 28.92 | 51,710 | +0.10(+0.34%) |
Jan 21, 2014 | 28.88 | 28.95 | 28.69 | 28.82 | 55,200 | +0.09(+0.31%) |
Jan 17, 2014 | 29.02 | 28.73 | 28.73 | 28.73 | 57,354 | -0.25(-0.86%) |
Jan 16, 2014 | 28.96 | 29.02 | 28.88 | 28.98 | 54,894 | -0.05(-0.18%) |
Jan 15, 2014 | 29.02 | 29.09 | 28.99 | 29.04 | 46,176 | +0.02(+0.07%) |
Jan 14, 2014 | 28.85 | 29.05 | 28.85 | 29.02 | 33,027 | +0.25(+0.85%) |
Jan 13, 2014 | 29.06 | 29.15 | 28.76 | 28.77 | 56,611 | -0.32(-1.09%) |
Jan 10, 2014 | 29.07 | 29.12 | 29.00 | 29.09 | 54,835 | +0.10(+0.34%) |
Jan 09, 2014 | 29.01 | 29.01 | 28.88 | 28.99 | 59,150 | +0.06(+0.19%) |
Jan 08, 2014 | 29.12 | 29.12 | 28.85 | 28.93 | 60,297 | -0.13(-0.43%) |
Jan 07, 2014 | 28.98 | 29.15 | 28.98 | 29.06 | 88,707 | +0.12(+0.42%) |
Jan 06, 2014 | 29.04 | 29.13 | 28.87 | 28.94 | 194,047 | -0.05(-0.17%) |
Jan 03, 2014 | 29.04 | 29.09 | 28.98 | 28.99 | 168,378 | -0.06(-0.21%) |
Jan 02, 2014 | 29.26 | 29.29 | 29.00 | 29.05 | 64,142 | -0.33(-1.11%) |
Dec 31, 2013 | 29.52 | 29.37 | 29.37 | 29.37 | 184,121 | +0.03(+0.11%) |
Dec 30, 2013 | 29.28 | 29.34 | 29.25 | 29.34 | 53,545 | +0.10(+0.34%) |
Dec 27, 2013 | 29.24 | 29.30 | 29.19 | 29.24 | 55,731 | +0.05(+0.17%) |
Dec 26, 2013 | 29.11 | 29.23 | 29.11 | 29.19 | 35,641 | +0.12(+0.42%) |
Dec 24, 2013 | 29.02 | 29.13 | 29.02 | 29.07 | 14,778 | +0.07(+0.26%) |
Dec 23, 2013 | 29.11 | 29.11 | 28.94 | 29.00 | 64,931 | -0.08(-0.27%) |
Dec 20, 2013 | 29.00 | 29.14 | 29.00 | 29.07 | 47,686 | +0.09(+0.33%) |
Dec 19, 2013 | 29.04 | 29.06 | 28.88 | 28.98 | 36,549 | -0.13(-0.43%) |
Dec 18, 2013 | 28.80 | 29.10 | 28.48 | 29.10 | 43,096 | +0.32(+1.13%) |
Dec 17, 2013 | 28.80 | 28.83 | 28.65 | 28.78 | 22,006 | -0.02(-0.06%) |
Dec 16, 2013 | 28.90 | 28.90 | 28.75 | 28.80 | 29,745 | +0.06(+0.21%) |
Dec 13, 2013 | 28.80 | 28.80 | 28.69 | 28.74 | 32,448 | +0.05(+0.16%) |
Dec 12, 2013 | 28.97 | 28.97 | 28.68 | 28.69 | 50,194 | -0.29(-1.00%) |
Dec 11, 2013 | 29.18 | 29.18 | 28.97 | 28.98 | 26,568 | -0.19(-0.64%) |
Dec 10, 2013 | 29.23 | 29.23 | 29.10 | 29.17 | 27,952 | -0.15(-0.53%) |
Dec 09, 2013 | 29.32 | 29.37 | 29.32 | 29.32 | 32,125 | +0.06(+0.21%) |
Dec 06, 2013 | 29.10 | 29.28 | 29.07 | 29.26 | 93,907 | +0.40(+1.38%) |
Dec 05, 2013 | 28.98 | 29.00 | 28.86 | 28.86 | 30,114 | -0.15(-0.51%) |
Dec 04, 2013 | 28.88 | 29.07 | 28.82 | 29.01 | 17,703 | +0.02(+0.06%) |
Dec 03, 2013 | 28.94 | 29.05 | 28.91 | 28.99 | 53,345 | +0.03(+0.09%) |
Dec 02, 2013 | 29.13 | 29.14 | 28.95 | 28.97 | 160,349 | -0.25(-0.87%) |
Nov 29, 2013 | 29.18 | 29.28 | 29.18 | 29.22 | 4,440 | +0.04(+0.13%) |
Nov 27, 2013 | 29.15 | 29.19 | 29.11 | 29.18 | 17,674 | +0.09(+0.31%) |
Nov 26, 2013 | 29.14 | 29.23 | 29.10 | 29.10 | 87,733 | +0.01(+0.03%) |
Nov 25, 2013 | 29.22 | 29.24 | 29.08 | 29.09 | 91,667 | -0.09(-0.33%) |
Nov 22, 2013 | 29.07 | 29.18 | 29.03 | 29.18 | 45,593 | +0.11(+0.37%) |
Nov 21, 2013 | 28.96 | 29.07 | 28.95 | 29.07 | 41,943 | +0.19(+0.67%) |
Nov 20, 2013 | 29.04 | 29.16 | 28.83 | 28.88 | 43,458 | -0.14(-0.47%) |
Nov 19, 2013 | 29.11 | 29.15 | 29.00 | 29.02 | 51,745 | -0.16(-0.56%) |
Nov 18, 2013 | 29.36 | 29.36 | 29.15 | 29.18 | 19,306 | -0.11(-0.38%) |
Nov 15, 2013 | 29.28 | 29.30 | 29.17 | 29.29 | 59,082 | +0.08(+0.27%) |
Nov 14, 2013 | 29.05 | 29.24 | 29.05 | 29.21 | 36,823 | +0.17(+0.60%) |
Nov 13, 2013 | 28.61 | 29.04 | 28.61 | 29.04 | 18,522 | +0.37(+1.28%) |
Nov 12, 2013 | 28.62 | 28.70 | 28.59 | 28.67 | 11,600 | -0.00(-0.01%) |
Nov 11, 2013 | 28.70 | 28.74 | 28.67 | 28.67 | 25,624 | -0.02(-0.06%) |
Nov 08, 2013 | 28.52 | 28.70 | 28.39 | 28.69 | 57,844 | +0.17(+0.60%) |
Nov 07, 2013 | 28.97 | 28.97 | 28.50 | 28.52 | 86,649 | -0.47(-1.63%) |
Nov 06, 2013 | 28.91 | 28.99 | 28.82 | 28.99 | 55,297 | +0.14(+0.48%) |
Nov 05, 2013 | 28.72 | 28.90 | 28.68 | 28.85 | 22,147 | +0.04(+0.15%) |
Nov 04, 2013 | 28.79 | 28.86 | 28.67 | 28.81 | 205,440 | +0.12(+0.43%) |