Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.91 | 26.22 | 25.91 | 26.03 | 15,783 | -0.15(-0.58%) |
Jan 30, 2014 | 25.99 | 26.27 | 25.99 | 26.18 | 4,263 | +0.45(+1.75%) |
Jan 29, 2014 | 25.87 | 25.99 | 25.62 | 25.73 | 22,912 | -0.21(-0.81%) |
Jan 28, 2014 | 25.76 | 26.04 | 25.76 | 25.94 | 10,860 | +0.14(+0.56%) |
Jan 27, 2014 | 26.07 | 26.07 | 25.50 | 25.80 | 8,728 | -0.27(-1.03%) |
Jan 24, 2014 | 26.70 | 26.70 | 25.99 | 26.07 | 9,551 | -0.76(-2.82%) |
Jan 23, 2014 | 26.94 | 27.10 | 26.73 | 26.82 | 19,304 | -0.27(-0.99%) |
Jan 22, 2014 | 26.83 | 27.09 | 26.83 | 27.09 | 27,228 | +0.23(+0.85%) |
Jan 21, 2014 | 26.96 | 26.96 | 26.78 | 26.86 | 4,320 | +0.05(+0.18%) |
Jan 17, 2014 | 26.81 | 26.81 | 26.81 | 0 | -0.11(-0.43%) | |
Jan 16, 2014 | 26.90 | 26.93 | 26.88 | 26.93 | 2,828 | -0.07(-0.25%) |
Jan 15, 2014 | 26.91 | 27.00 | 26.90 | 27.00 | 13,952 | +0.13(+0.50%) |
Jan 14, 2014 | 26.61 | 26.87 | 26.45 | 26.86 | 6,473 | +0.41(+1.55%) |
Jan 13, 2014 | 26.93 | 26.97 | 26.43 | 26.45 | 8,577 | -0.49(-1.81%) |
Jan 10, 2014 | 26.79 | 26.94 | 26.73 | 26.94 | 5,782 | +0.31(+1.15%) |
Jan 09, 2014 | 26.71 | 26.72 | 26.57 | 26.63 | 6,320 | +0.11(+0.43%) |
Jan 08, 2014 | 26.54 | 26.61 | 26.36 | 26.52 | 32,080 | -0.05(-0.18%) |
Jan 07, 2014 | 26.43 | 26.57 | 26.41 | 26.56 | 5,132 | +0.27(+1.02%) |
Jan 06, 2014 | 26.71 | 26.71 | 26.30 | 26.30 | 16,727 | -0.36(-1.36%) |
Jan 03, 2014 | 26.58 | 26.67 | 26.52 | 26.66 | 8,265 | +0.24(+0.90%) |
Jan 02, 2014 | 26.74 | 26.74 | 26.36 | 26.42 | 128,220 | -0.42(-1.56%) |
Dec 31, 2013 | 26.84 | 26.84 | 26.84 | 0 | +0.15(+0.56%) | |
Dec 30, 2013 | 26.57 | 26.72 | 26.55 | 26.69 | 16,967 | +0.06(+0.22%) |
Dec 27, 2013 | 27.21 | 27.21 | 26.54 | 26.63 | 25,351 | -0.05(-0.19%) |
Dec 26, 2013 | 26.75 | 26.75 | 26.60 | 26.68 | 12,497 | +0.07(+0.25%) |
Dec 24, 2013 | 26.56 | 26.64 | 26.56 | 26.61 | 5,710 | +0.07(+0.25%) |
Dec 23, 2013 | 26.53 | 26.55 | 26.36 | 26.55 | 11,630 | +0.28(+1.06%) |
Dec 20, 2013 | 25.96 | 26.29 | 25.94 | 26.27 | 17,012 | +0.33(+1.25%) |
Dec 19, 2013 | 26.12 | 26.14 | 25.94 | 25.94 | 21,357 | -0.21(-0.80%) |
Dec 18, 2013 | 25.82 | 26.15 | 25.61 | 26.15 | 49,029 | +0.36(+1.41%) |
Dec 17, 2013 | 25.81 | 25.81 | 25.60 | 25.79 | 5,103 | +0.09(+0.33%) |
Dec 16, 2013 | 25.67 | 25.82 | 25.59 | 25.70 | 3,879 | +0.19(+0.75%) |
Dec 13, 2013 | 25.50 | 25.56 | 25.32 | 25.51 | 10,379 | +0.17(+0.67%) |
Dec 12, 2013 | 25.34 | 25.46 | 25.29 | 25.34 | 5,482 | -0.01(-0.04%) |
Dec 11, 2013 | 25.84 | 25.85 | 25.30 | 25.35 | 11,052 | -0.44(-1.71%) |
Dec 10, 2013 | 25.86 | 25.97 | 25.72 | 25.79 | 4,460 | -0.03(-0.11%) |
Dec 09, 2013 | 25.96 | 25.96 | 25.79 | 25.82 | 8,252 | +0.06(+0.22%) |
Dec 06, 2013 | 25.93 | 25.93 | 25.75 | 25.76 | 12,863 | +0.21(+0.83%) |
Dec 05, 2013 | 25.54 | 25.60 | 25.54 | 25.55 | 1,952 | -0.04(-0.16%) |
Dec 04, 2013 | 25.67 | 25.67 | 25.48 | 25.59 | 6,944 | -0.05(-0.19%) |
Dec 03, 2013 | 25.70 | 25.70 | 25.50 | 25.64 | 12,047 | -0.11(-0.43%) |
Dec 02, 2013 | 25.88 | 25.88 | 25.75 | 25.75 | 491 | -0.08(-0.31%) |
Nov 29, 2013 | 25.93 | 25.93 | 25.83 | 25.83 | 4,107 | -0.02(-0.07%) |
Nov 27, 2013 | 25.88 | 25.97 | 25.76 | 25.85 | 2,616 | +0.01(+0.06%) |
Nov 26, 2013 | 25.61 | 25.86 | 25.61 | 25.83 | 3,068 | +0.10(+0.39%) |
Nov 25, 2013 | 25.84 | 25.84 | 25.62 | 25.73 | 2,742 | -0.05(-0.19%) |
Nov 22, 2013 | 25.66 | 25.78 | 25.65 | 25.78 | 3,069 | +0.14(+0.54%) |
Nov 21, 2013 | 25.38 | 25.68 | 25.38 | 25.64 | 4,449 | +0.40(+1.57%) |
Nov 20, 2013 | 25.36 | 25.46 | 25.25 | 25.25 | 3,359 | -0.06(-0.23%) |
Nov 19, 2013 | 25.59 | 25.63 | 25.27 | 25.30 | 6,292 | -0.44(-1.71%) |
Nov 18, 2013 | 25.89 | 25.89 | 25.74 | 25.74 | 1,018 | -0.12(-0.48%) |
Nov 15, 2013 | 25.82 | 25.87 | 25.68 | 25.87 | 32,813 | +0.14(+0.53%) |
Nov 14, 2013 | 25.58 | 25.75 | 25.58 | 25.73 | 3,855 | +0.36(+1.42%) |
Nov 12, 2013 | 25.27 | 25.37 | 25.21 | 25.37 | 16,573 | +0.08(+0.32%) |
Nov 11, 2013 | 25.03 | 25.29 | 25.03 | 25.29 | 20,569 | +0.19(+0.74%) |
Nov 08, 2013 | 24.61 | 25.13 | 24.61 | 25.10 | 7,145 | +0.44(+1.78%) |
Nov 07, 2013 | 25.26 | 25.26 | 24.66 | 24.66 | 7,940 | -0.55(-2.16%) |
Nov 06, 2013 | 25.51 | 25.51 | 25.16 | 25.21 | 15,101 | -0.11(-0.45%) |
Nov 05, 2013 | 25.35 | 25.40 | 25.18 | 25.32 | 9,010 | -0.10(-0.38%) |
Nov 04, 2013 | 25.25 | 25.43 | 25.25 | 25.42 | 9,724 | +0.27(+1.06%) |