Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 26.56 | 27.05 | 26.25 | 26.25 | 64,047 | -0.30(-1.13%) |
Jan 30, 2014 | 26.41 | 27.13 | 26.40 | 26.55 | 18,331 | +0.33(+1.26%) |
Jan 29, 2014 | 26.40 | 26.41 | 26.18 | 26.22 | 17,109 | -0.28(-1.06%) |
Jan 28, 2014 | 26.61 | 26.61 | 26.34 | 26.50 | 23,216 | +0.08(+0.30%) |
Jan 27, 2014 | 26.71 | 26.71 | 26.06 | 26.42 | 37,390 | -0.14(-0.53%) |
Jan 24, 2014 | 27.07 | 27.07 | 26.56 | 26.56 | 8,987 | -0.50(-1.84%) |
Jan 23, 2014 | 27.14 | 27.14 | 26.98 | 27.06 | 10,831 | +0.00(+0.00%) |
Jan 22, 2014 | 27.11 | 27.15 | 26.99 | 27.06 | 16,353 | +0.03(+0.11%) |
Jan 21, 2014 | 26.99 | 27.03 | 26.89 | 27.03 | 26,805 | +0.25(+0.93%) |
Jan 17, 2014 | 26.92 | 26.78 | 26.78 | 26.78 | 13,700 | -0.07(-0.26%) |
Jan 16, 2014 | 26.50 | 26.88 | 26.50 | 26.85 | 30,484 | -0.02(-0.07%) |
Jan 15, 2014 | 26.68 | 26.87 | 26.65 | 26.87 | 18,978 | +0.34(+1.28%) |
Jan 14, 2014 | 26.41 | 26.58 | 26.41 | 26.53 | 5,610 | +0.06(+0.23%) |
Jan 13, 2014 | 26.70 | 26.70 | 26.37 | 26.47 | 19,876 | -0.29(-1.07%) |
Jan 10, 2014 | 27.92 | 29.31 | 26.49 | 26.75 | 22,207 | -0.09(-0.35%) |
Jan 09, 2014 | 27.02 | 27.02 | 26.40 | 26.85 | 8,259 | -0.18(-0.67%) |
Jan 08, 2014 | 26.98 | 27.03 | 26.65 | 27.03 | 7,370 | +0.14(+0.52%) |
Jan 07, 2014 | 27.10 | 29.81 | 26.75 | 26.89 | 16,843 | -0.09(-0.33%) |
Jan 06, 2014 | 26.96 | 27.05 | 26.92 | 26.98 | 14,003 | +0.15(+0.56%) |
Jan 03, 2014 | 26.89 | 26.95 | 26.79 | 26.83 | 15,235 | +0.10(+0.37%) |
Jan 02, 2014 | 26.97 | 26.97 | 26.70 | 26.73 | 21,645 | -0.21(-0.78%) |
Dec 31, 2013 | 27.03 | 26.94 | 26.94 | 26.94 | 7,400 | +0.11(+0.41%) |
Dec 30, 2013 | 26.85 | 26.90 | 26.83 | 26.83 | 21,125 | -0.07(-0.26%) |
Dec 27, 2013 | 26.96 | 26.96 | 26.85 | 26.90 | 15,055 | -0.06(-0.22%) |
Dec 26, 2013 | 27.03 | 27.07 | 26.96 | 26.96 | 3,923 | -0.02(-0.07%) |
Dec 24, 2013 | 26.96 | 27.04 | 26.96 | 26.98 | 1,455 | +0.08(+0.31%) |
Dec 23, 2013 | 27.02 | 27.02 | 26.81 | 26.89 | 15,724 | +0.16(+0.58%) |
Dec 20, 2013 | 26.50 | 26.89 | 26.50 | 26.74 | 36,501 | +0.28(+1.06%) |
Dec 19, 2013 | 26.83 | 26.83 | 26.46 | 26.46 | 32,890 | -0.34(-1.27%) |
Dec 18, 2013 | 26.64 | 26.80 | 26.56 | 26.80 | 4,821 | +0.24(+0.91%) |
Dec 17, 2013 | 26.50 | 26.57 | 26.41 | 26.56 | 10,313 | +0.15(+0.56%) |
Dec 16, 2013 | 26.65 | 26.65 | 26.34 | 26.41 | 20,733 | -0.02(-0.08%) |
Dec 13, 2013 | 26.32 | 26.46 | 26.22 | 26.43 | 13,654 | +0.11(+0.41%) |
Dec 12, 2013 | 26.53 | 26.53 | 26.30 | 26.32 | 9,488 | -0.16(-0.59%) |
Dec 11, 2013 | 26.70 | 26.70 | 26.46 | 26.48 | 16,372 | -0.16(-0.60%) |
Dec 10, 2013 | 26.72 | 26.90 | 26.64 | 26.64 | 21,478 | -0.24(-0.89%) |
Dec 09, 2013 | 26.80 | 26.88 | 26.75 | 26.88 | 2,795 | +0.06(+0.22%) |
Dec 06, 2013 | 26.88 | 26.88 | 26.75 | 26.82 | 3,830 | +0.28(+1.05%) |
Dec 05, 2013 | 26.80 | 26.80 | 26.54 | 26.54 | 21,827 | -0.18(-0.67%) |
Dec 04, 2013 | 26.74 | 26.83 | 26.43 | 26.72 | 21,815 | +0.05(+0.19%) |
Dec 03, 2013 | 26.83 | 26.92 | 26.56 | 26.67 | 9,233 | -0.21(-0.78%) |
Dec 02, 2013 | 27.33 | 27.34 | 26.88 | 26.88 | 11,217 | -0.33(-1.22%) |
Nov 29, 2013 | 27.27 | 27.57 | 27.21 | 27.21 | 6,204 | +0.08(+0.29%) |
Nov 27, 2013 | 27.05 | 27.39 | 27.02 | 27.13 | 8,365 | +0.18(+0.67%) |
Nov 26, 2013 | 28.00 | 28.00 | 26.91 | 26.95 | 20,265 | -0.10(-0.37%) |
Nov 25, 2013 | 27.14 | 27.15 | 27.04 | 27.05 | 10,088 | +0.03(+0.11%) |
Nov 22, 2013 | 26.86 | 27.08 | 26.84 | 27.02 | 23,656 | +0.14(+0.52%) |
Nov 21, 2013 | 26.78 | 26.91 | 26.78 | 26.88 | 14,245 | +0.29(+1.09%) |
Nov 20, 2013 | 26.62 | 26.72 | 26.59 | 26.59 | 10,350 | +0.03(+0.11%) |
Nov 19, 2013 | 26.75 | 26.76 | 26.53 | 26.56 | 36,417 | -0.09(-0.34%) |
Nov 18, 2013 | 26.78 | 26.79 | 26.65 | 26.65 | 19,225 | -0.06(-0.22%) |
Nov 15, 2013 | 26.69 | 26.71 | 26.51 | 26.71 | 42,453 | +0.24(+0.90%) |
Nov 14, 2013 | 26.38 | 26.49 | 26.28 | 26.47 | 22,524 | +0.33(+1.26%) |
Nov 12, 2013 | 26.05 | 26.22 | 26.05 | 26.14 | 9,904 | +0.01(+0.06%) |
Nov 11, 2013 | 26.04 | 26.23 | 26.04 | 26.13 | 9,882 | +0.09(+0.33%) |
Nov 08, 2013 | 25.70 | 26.04 | 25.70 | 26.04 | 23,546 | +0.27(+1.04%) |
Nov 07, 2013 | 26.03 | 26.03 | 25.77 | 25.77 | 14,951 | -0.30(-1.14%) |
Nov 06, 2013 | 26.13 | 26.20 | 26.02 | 26.07 | 37,290 | -0.03(-0.11%) |
Nov 05, 2013 | 25.89 | 26.21 | 25.89 | 26.10 | 9,256 | +0.00(+0.00%) |
Nov 04, 2013 | 26.04 | 26.14 | 26.04 | 26.10 | 3,468 | +0.15(+0.58%) |