Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 26.69 | 26.86 | 26.51 | 26.70 | 110,548 | -0.32(-1.19%) |
Jan 30, 2014 | 27.06 | 27.14 | 26.93 | 27.02 | 116,089 | +0.09(+0.32%) |
Jan 29, 2014 | 26.89 | 27.11 | 26.85 | 26.94 | 124,164 | -0.24(-0.90%) |
Jan 28, 2014 | 27.07 | 27.22 | 27.06 | 27.18 | 80,597 | +0.11(+0.41%) |
Jan 27, 2014 | 27.13 | 27.24 | 26.86 | 27.07 | 97,914 | -0.21(-0.77%) |
Jan 24, 2014 | 27.71 | 27.71 | 27.24 | 27.28 | 111,930 | -0.59(-2.13%) |
Jan 23, 2014 | 28.09 | 28.09 | 27.71 | 27.87 | 76,650 | -0.24(-0.84%) |
Jan 22, 2014 | 28.00 | 28.14 | 27.96 | 28.11 | 114,083 | +0.11(+0.40%) |
Jan 21, 2014 | 27.98 | 28.10 | 27.83 | 28.00 | 413,900 | +0.12(+0.43%) |
Jan 17, 2014 | 27.99 | 27.88 | 27.88 | 27.88 | 113,726 | -0.01(-0.05%) |
Jan 16, 2014 | 27.92 | 27.93 | 27.74 | 27.89 | 72,692 | +0.05(+0.19%) |
Jan 15, 2014 | 27.90 | 27.96 | 27.81 | 27.84 | 68,661 | -0.06(-0.21%) |
Jan 14, 2014 | 27.77 | 27.91 | 27.70 | 27.90 | 94,613 | +0.20(+0.71%) |
Jan 13, 2014 | 28.10 | 28.10 | 27.63 | 27.70 | 876,434 | -0.37(-1.30%) |
Jan 10, 2014 | 27.99 | 28.12 | 27.94 | 28.07 | 317,088 | +0.11(+0.39%) |
Jan 09, 2014 | 28.04 | 28.04 | 27.79 | 27.96 | 86,854 | -0.07(-0.26%) |
Jan 08, 2014 | 28.17 | 28.17 | 27.92 | 28.03 | 60,187 | -0.15(-0.54%) |
Jan 07, 2014 | 28.06 | 28.19 | 27.98 | 28.18 | 156,748 | +0.22(+0.78%) |
Jan 06, 2014 | 28.00 | 28.07 | 27.87 | 27.96 | 175,004 | -0.11(-0.38%) |
Jan 03, 2014 | 28.20 | 28.22 | 27.99 | 28.07 | 241,826 | -0.05(-0.16%) |
Jan 02, 2014 | 28.28 | 28.31 | 27.98 | 28.12 | 558,776 | -0.35(-1.23%) |
Dec 31, 2013 | 28.32 | 28.46 | 28.46 | 28.46 | 76,830 | +0.22(+0.77%) |
Dec 30, 2013 | 28.31 | 28.45 | 28.21 | 28.25 | 85,650 | -0.10(-0.35%) |
Dec 27, 2013 | 28.40 | 28.52 | 28.27 | 28.35 | 321,927 | +0.07(+0.26%) |
Dec 26, 2013 | 28.08 | 28.29 | 28.08 | 28.27 | 75,320 | +0.20(+0.70%) |
Dec 24, 2013 | 27.94 | 28.12 | 27.87 | 28.08 | 71,948 | +0.18(+0.64%) |
Dec 23, 2013 | 28.04 | 28.20 | 27.86 | 27.90 | 156,965 | +0.14(+0.50%) |
Dec 20, 2013 | 27.72 | 27.86 | 27.71 | 27.76 | 97,095 | +0.05(+0.17%) |
Dec 19, 2013 | 27.60 | 27.74 | 27.51 | 27.71 | 123,282 | +0.09(+0.31%) |
Dec 18, 2013 | 27.32 | 27.65 | 27.20 | 27.63 | 131,586 | +0.33(+1.21%) |
Dec 17, 2013 | 27.40 | 27.44 | 27.20 | 27.30 | 126,698 | -0.14(-0.50%) |
Dec 16, 2013 | 27.40 | 27.53 | 27.30 | 27.43 | 91,009 | +0.20(+0.74%) |
Dec 13, 2013 | 27.24 | 27.25 | 27.08 | 27.23 | 58,312 | -0.01(-0.02%) |
Dec 12, 2013 | 27.30 | 27.36 | 27.09 | 27.24 | 120,007 | +0.00(+0.00%) |
Dec 11, 2013 | 27.64 | 27.66 | 27.21 | 27.24 | 103,979 | -0.37(-1.34%) |
Dec 10, 2013 | 27.62 | 27.72 | 27.58 | 27.61 | 122,328 | -0.05(-0.16%) |
Dec 09, 2013 | 27.71 | 27.73 | 27.57 | 27.66 | 63,520 | +0.03(+0.09%) |
Dec 06, 2013 | 27.66 | 27.68 | 27.54 | 27.63 | 197,168 | +0.23(+0.83%) |
Dec 05, 2013 | 27.42 | 27.52 | 27.36 | 27.40 | 75,084 | -0.16(-0.57%) |
Dec 04, 2013 | 27.48 | 27.62 | 27.32 | 27.56 | 104,957 | -0.09(-0.33%) |
Dec 03, 2013 | 27.49 | 27.73 | 27.49 | 27.65 | 263,373 | +0.05(+0.16%) |
Dec 02, 2013 | 27.60 | 27.78 | 27.55 | 27.60 | 196,713 | -0.09(-0.33%) |
Nov 29, 2013 | 27.70 | 27.90 | 27.67 | 27.70 | 125,546 | -0.03(-0.12%) |
Nov 27, 2013 | 27.85 | 27.95 | 27.63 | 27.73 | 156,116 | -0.16(-0.58%) |
Nov 26, 2013 | 27.92 | 28.01 | 27.85 | 27.89 | 99,935 | -0.15(-0.53%) |
Nov 25, 2013 | 28.26 | 28.26 | 27.96 | 28.04 | 173,248 | -0.27(-0.96%) |
Nov 22, 2013 | 28.25 | 28.31 | 28.07 | 28.31 | 94,330 | +0.20(+0.69%) |
Nov 21, 2013 | 27.93 | 28.20 | 27.93 | 28.12 | 154,556 | +0.17(+0.60%) |
Nov 20, 2013 | 28.21 | 28.21 | 27.89 | 27.95 | 96,314 | -0.12(-0.42%) |
Nov 19, 2013 | 27.99 | 28.16 | 27.90 | 28.07 | 86,284 | +0.05(+0.19%) |
Nov 18, 2013 | 28.21 | 28.25 | 27.95 | 28.01 | 95,459 | -0.14(-0.48%) |
Nov 15, 2013 | 27.96 | 28.16 | 27.91 | 28.15 | 185,586 | +0.30(+1.07%) |
Nov 14, 2013 | 27.59 | 27.88 | 27.59 | 27.85 | 216,222 | +0.34(+1.23%) |
Nov 12, 2013 | 27.76 | 27.76 | 27.44 | 27.51 | 164,193 | -0.23(-0.84%) |
Nov 11, 2013 | 27.73 | 27.83 | 27.70 | 27.75 | 63,646 | +0.06(+0.21%) |
Nov 08, 2013 | 27.36 | 27.73 | 27.36 | 27.69 | 397,653 | +0.23(+0.85%) |
Nov 07, 2013 | 27.84 | 27.96 | 27.41 | 27.45 | 1,625,580 | -0.42(-1.49%) |
Nov 06, 2013 | 27.98 | 28.02 | 27.78 | 27.87 | 2,281,045 | +0.11(+0.40%) |
Nov 05, 2013 | 27.77 | 27.88 | 27.70 | 27.76 | 86,333 | -0.18(-0.65%) |
Nov 04, 2013 | 27.71 | 27.96 | 27.71 | 27.94 | 58,641 | +0.23(+0.82%) |