Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 26.42 | 26.53 | 26.36 | 26.45 | 430,219 | -0.15(-0.57%) |
Jan 30, 2014 | 26.59 | 26.64 | 26.53 | 26.60 | 513,972 | +0.08(+0.29%) |
Jan 29, 2014 | 26.56 | 26.62 | 26.44 | 26.52 | 557,626 | -0.14(-0.54%) |
Jan 28, 2014 | 26.48 | 26.74 | 26.48 | 26.66 | 1,213,914 | +0.13(+0.50%) |
Jan 27, 2014 | 26.60 | 26.63 | 26.45 | 26.53 | 696,286 | +0.04(+0.16%) |
Jan 24, 2014 | 26.66 | 26.66 | 26.41 | 26.49 | 1,651,610 | -0.29(-1.10%) |
Jan 23, 2014 | 26.96 | 26.96 | 26.75 | 26.78 | 571,790 | -0.19(-0.71%) |
Jan 22, 2014 | 27.03 | 27.08 | 26.98 | 26.98 | 408,470 | -0.03(-0.11%) |
Jan 21, 2014 | 27.06 | 27.12 | 26.99 | 27.01 | 425,480 | -0.17(-0.62%) |
Jan 17, 2014 | 27.18 | 27.17 | 27.17 | 27.17 | 219,792 | -0.01(-0.02%) |
Jan 16, 2014 | 27.19 | 27.26 | 27.16 | 27.18 | 445,441 | -0.12(-0.44%) |
Jan 15, 2014 | 27.38 | 27.32 | 27.23 | 27.30 | 303,924 | -0.08(-0.28%) |
Jan 14, 2014 | 27.41 | 27.46 | 27.34 | 27.38 | 345,473 | +0.04(+0.13%) |
Jan 13, 2014 | 27.45 | 27.50 | 27.32 | 27.34 | 255,089 | -0.10(-0.37%) |
Jan 10, 2014 | 27.37 | 27.45 | 27.35 | 27.44 | 175,982 | +0.23(+0.84%) |
Jan 09, 2014 | 27.20 | 27.26 | 27.14 | 27.22 | 300,678 | +0.03(+0.10%) |
Jan 08, 2014 | 27.31 | 27.35 | 27.16 | 27.19 | 527,345 | -0.17(-0.62%) |
Jan 07, 2014 | 27.43 | 27.44 | 27.33 | 27.36 | 386,972 | +0.10(+0.35%) |
Jan 06, 2014 | 27.30 | 27.38 | 27.26 | 27.26 | 608,462 | -0.07(-0.26%) |
Jan 03, 2014 | 27.28 | 27.38 | 27.28 | 27.34 | 402,746 | +0.00(+0.00%) |
Jan 02, 2014 | 27.30 | 27.37 | 27.27 | 27.34 | 378,060 | -0.24(-0.87%) |
Dec 31, 2013 | 27.55 | 27.58 | 27.58 | 27.58 | 734,645 | -0.01(-0.04%) |
Dec 30, 2013 | 27.40 | 27.59 | 27.37 | 27.59 | 1,158,216 | +0.05(+0.17%) |
Dec 27, 2013 | 27.40 | 27.58 | 27.40 | 27.54 | 563,532 | +0.01(+0.04%) |
Dec 26, 2013 | 27.51 | 27.58 | 27.39 | 27.53 | 655,186 | +0.05(+0.20%) |
Dec 24, 2013 | 27.53 | 27.58 | 27.46 | 27.47 | 371,912 | +0.08(+0.30%) |
Dec 23, 2013 | 27.39 | 27.52 | 27.36 | 27.39 | 579,648 | -0.10(-0.37%) |
Dec 20, 2013 | 27.51 | 27.56 | 27.40 | 27.49 | 588,605 | -0.02(-0.07%) |
Dec 19, 2013 | 27.52 | 27.58 | 27.42 | 27.51 | 1,041,902 | -0.23(-0.82%) |
Dec 18, 2013 | 27.59 | 27.86 | 27.55 | 27.74 | 648,750 | +0.06(+0.22%) |
Dec 17, 2013 | 27.66 | 27.73 | 27.64 | 27.68 | 520,863 | -0.02(-0.09%) |
Dec 16, 2013 | 27.73 | 27.82 | 27.67 | 27.70 | 1,350,622 | -0.00(-0.01%) |
Dec 13, 2013 | 27.74 | 27.74 | 27.65 | 27.71 | 292,748 | +0.02(+0.08%) |
Dec 12, 2013 | 27.64 | 27.70 | 27.58 | 27.69 | 519,658 | -0.02(-0.09%) |
Dec 11, 2013 | 27.75 | 27.79 | 27.65 | 27.71 | 257,453 | -0.08(-0.28%) |
Dec 10, 2013 | 27.76 | 27.85 | 27.75 | 27.79 | 612,385 | +0.07(+0.27%) |
Dec 09, 2013 | 27.79 | 27.83 | 27.69 | 27.71 | 465,208 | +0.04(+0.14%) |
Dec 06, 2013 | 27.64 | 27.78 | 27.58 | 27.67 | 493,395 | +0.17(+0.61%) |
Dec 05, 2013 | 27.42 | 27.60 | 27.42 | 27.51 | 347,932 | +0.05(+0.17%) |
Dec 04, 2013 | 27.38 | 27.46 | 27.36 | 27.46 | 471,348 | -0.08(-0.28%) |
Dec 03, 2013 | 27.46 | 27.54 | 27.40 | 27.54 | 530,867 | +0.07(+0.24%) |
Dec 02, 2013 | 27.54 | 27.59 | 27.46 | 27.47 | 426,196 | -0.18(-0.65%) |
Nov 29, 2013 | 27.60 | 27.68 | 27.57 | 27.65 | 256,442 | +0.07(+0.24%) |
Nov 27, 2013 | 27.61 | 27.70 | 27.57 | 27.58 | 855,135 | -0.12(-0.43%) |
Nov 26, 2013 | 27.69 | 27.76 | 27.58 | 27.70 | 233,204 | -0.03(-0.11%) |
Nov 25, 2013 | 27.76 | 27.82 | 27.71 | 27.73 | 860,729 | -0.10(-0.34%) |
Nov 22, 2013 | 27.70 | 27.88 | 27.69 | 27.83 | 373,007 | +0.13(+0.47%) |
Nov 21, 2013 | 27.66 | 27.76 | 27.61 | 27.70 | 281,675 | -0.08(-0.30%) |
Nov 20, 2013 | 28.00 | 28.04 | 27.77 | 27.78 | 269,034 | -0.26(-0.91%) |
Nov 19, 2013 | 28.06 | 28.10 | 27.98 | 28.04 | 330,561 | -0.01(-0.04%) |
Nov 18, 2013 | 28.11 | 28.11 | 28.01 | 28.05 | 190,848 | +0.08(+0.30%) |
Nov 15, 2013 | 27.91 | 27.97 | 27.89 | 27.97 | 169,845 | +0.11(+0.41%) |
Nov 14, 2013 | 27.72 | 27.88 | 27.70 | 27.85 | 565,422 | +0.26(+0.94%) |
Nov 12, 2013 | 27.60 | 27.72 | 27.53 | 27.59 | 306,096 | -0.04(-0.14%) |
Nov 11, 2013 | 27.68 | 27.76 | 27.58 | 27.63 | 275,215 | -0.23(-0.84%) |
Nov 08, 2013 | 27.88 | 27.92 | 27.75 | 27.87 | 743,330 | -0.13(-0.48%) |
Nov 07, 2013 | 28.13 | 28.23 | 28.00 | 28.00 | 185,986 | -0.24(-0.86%) |
Nov 06, 2013 | 28.17 | 28.24 | 28.07 | 28.24 | 966,066 | +0.20(+0.70%) |
Nov 05, 2013 | 28.14 | 28.18 | 28.05 | 28.05 | 254,149 | -0.29(-1.01%) |
Nov 04, 2013 | 28.42 | 28.42 | 28.30 | 28.33 | 236,602 | +0.02(+0.06%) |