Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 29.53 | 29.53 | 28.81 | 28.96 | 253,003 | -0.95(-3.16%) |
Jan 30, 2014 | 29.82 | 30.17 | 29.47 | 29.91 | 116,323 | +0.44(+1.51%) |
Jan 29, 2014 | 29.22 | 29.95 | 29.10 | 29.46 | 143,311 | +0.27(+0.92%) |
Jan 28, 2014 | 29.47 | 29.61 | 28.74 | 29.19 | 178,549 | -0.01(-0.03%) |
Jan 27, 2014 | 28.78 | 29.38 | 28.68 | 29.20 | 194,431 | +0.35(+1.22%) |
Jan 24, 2014 | 30.08 | 30.08 | 28.66 | 28.85 | 257,129 | -1.07(-3.59%) |
Jan 23, 2014 | 30.39 | 30.47 | 29.45 | 29.92 | 209,479 | -0.47(-1.55%) |
Jan 22, 2014 | 30.05 | 30.61 | 29.89 | 30.39 | 281,814 | +0.84(+2.84%) |
Jan 21, 2014 | 28.59 | 29.96 | 28.49 | 29.55 | 367,389 | +1.26(+4.46%) |
Jan 17, 2014 | 27.53 | 28.29 | 28.29 | 28.29 | 240,021 | +0.80(+2.91%) |
Jan 16, 2014 | 27.01 | 27.70 | 26.87 | 27.49 | 152,338 | +0.63(+2.33%) |
Jan 15, 2014 | 26.69 | 27.10 | 26.52 | 26.87 | 173,317 | +0.17(+0.65%) |
Jan 14, 2014 | 27.09 | 27.09 | 26.36 | 26.69 | 503,117 | -0.60(-2.21%) |
Jan 13, 2014 | 27.61 | 27.61 | 26.69 | 27.30 | 314,683 | -0.32(-1.16%) |
Jan 10, 2014 | 28.09 | 28.20 | 27.45 | 27.62 | 128,739 | -0.47(-1.67%) |
Jan 09, 2014 | 28.59 | 28.68 | 28.06 | 28.09 | 158,331 | -0.23(-0.83%) |
Jan 08, 2014 | 28.59 | 28.60 | 28.21 | 28.32 | 140,641 | -0.23(-0.80%) |
Jan 07, 2014 | 28.85 | 28.88 | 28.43 | 28.55 | 137,379 | +0.25(+0.89%) |
Jan 06, 2014 | 28.77 | 29.01 | 28.24 | 28.30 | 175,010 | -0.07(-0.25%) |
Jan 03, 2014 | 29.50 | 29.56 | 27.98 | 28.37 | 323,308 | -1.00(-3.41%) |
Jan 02, 2014 | 29.75 | 29.75 | 29.24 | 29.37 | 194,716 | -0.38(-1.26%) |
Dec 31, 2013 | 28.82 | 29.75 | 29.75 | 29.75 | 258,533 | +1.38(+4.86%) |
Dec 30, 2013 | 28.15 | 28.71 | 28.15 | 28.37 | 169,529 | +0.48(+1.71%) |
Dec 27, 2013 | 28.15 | 28.15 | 27.67 | 27.89 | 87,125 | -0.04(-0.14%) |
Dec 26, 2013 | 27.99 | 28.15 | 27.84 | 27.93 | 162,285 | +0.24(+0.88%) |
Dec 24, 2013 | 27.81 | 27.88 | 27.66 | 27.69 | 63,055 | +0.12(+0.43%) |
Dec 23, 2013 | 27.57 | 27.66 | 27.38 | 27.57 | 182,703 | +0.24(+0.86%) |
Dec 20, 2013 | 27.57 | 27.57 | 27.21 | 27.34 | 191,883 | -0.03(-0.11%) |
Dec 19, 2013 | 27.41 | 27.47 | 27.23 | 27.37 | 113,407 | +0.16(+0.58%) |
Dec 18, 2013 | 27.23 | 27.56 | 27.02 | 27.21 | 222,877 | +0.16(+0.61%) |
Dec 17, 2013 | 26.76 | 27.21 | 26.47 | 27.05 | 185,153 | +0.39(+1.47%) |
Dec 16, 2013 | 26.87 | 27.38 | 26.29 | 26.65 | 127,301 | +0.11(+0.41%) |
Dec 13, 2013 | 26.91 | 27.02 | 26.35 | 26.54 | 125,085 | -0.12(-0.44%) |
Dec 12, 2013 | 26.16 | 27.12 | 26.02 | 26.66 | 257,170 | +0.40(+1.52%) |
Dec 11, 2013 | 26.29 | 26.29 | 25.45 | 26.26 | 188,209 | +0.22(+0.84%) |
Dec 10, 2013 | 26.57 | 26.67 | 25.42 | 26.04 | 218,530 | -0.40(-1.51%) |
Dec 09, 2013 | 26.71 | 26.83 | 26.08 | 26.44 | 235,833 | +0.05(+0.18%) |
Dec 06, 2013 | 25.55 | 26.44 | 25.31 | 26.40 | 302,905 | +1.05(+4.14%) |
Dec 05, 2013 | 25.17 | 25.38 | 24.82 | 25.35 | 129,921 | +0.39(+1.57%) |
Dec 04, 2013 | 25.36 | 25.38 | 24.67 | 24.95 | 188,972 | -0.27(-1.09%) |
Dec 03, 2013 | 24.47 | 25.27 | 24.37 | 25.23 | 306,264 | +0.95(+3.90%) |
Dec 02, 2013 | 24.80 | 24.80 | 24.20 | 24.28 | 130,613 | -0.39(-1.59%) |
Nov 29, 2013 | 24.85 | 24.90 | 24.63 | 24.67 | 32,979 | -0.17(-0.69%) |
Nov 27, 2013 | 24.94 | 25.06 | 24.58 | 24.85 | 74,079 | +0.07(+0.28%) |
Nov 26, 2013 | 24.05 | 24.86 | 23.60 | 24.77 | 150,541 | +0.70(+2.93%) |
Nov 25, 2013 | 24.13 | 24.67 | 23.98 | 24.07 | 221,449 | +0.01(+0.03%) |
Nov 22, 2013 | 24.16 | 24.66 | 23.45 | 24.06 | 1,193,841 | -1.07(-4.27%) |
Nov 21, 2013 | 25.04 | 25.37 | 24.76 | 25.13 | 117,564 | +0.49(+1.97%) |
Nov 20, 2013 | 24.44 | 24.92 | 24.33 | 24.65 | 150,065 | +0.20(+0.83%) |
Nov 19, 2013 | 26.12 | 26.98 | 23.56 | 24.45 | 542,985 | -1.27(-4.93%) |
Nov 18, 2013 | 25.65 | 26.97 | 25.52 | 25.71 | 389,552 | +0.17(+0.67%) |
Nov 15, 2013 | 25.34 | 26.24 | 24.97 | 25.54 | 232,534 | +0.77(+3.10%) |
Nov 14, 2013 | 24.59 | 25.56 | 24.09 | 24.77 | 266,621 | +0.68(+2.83%) |
Nov 12, 2013 | 23.60 | 24.58 | 23.60 | 24.09 | 161,324 | +0.51(+2.16%) |
Nov 11, 2013 | 24.12 | 24.12 | 23.51 | 23.58 | 66,471 | -0.47(-1.95%) |
Nov 08, 2013 | 22.90 | 24.28 | 22.72 | 24.05 | 136,924 | +1.05(+4.56%) |
Nov 07, 2013 | 23.57 | 24.49 | 22.32 | 23.00 | 405,892 | -0.95(-3.96%) |
Nov 06, 2013 | 26.05 | 26.71 | 23.11 | 23.95 | 875,097 | -1.93(-7.47%) |
Nov 05, 2013 | 24.99 | 26.48 | 24.99 | 25.89 | 310,147 | +0.93(+3.74%) |
Nov 04, 2013 | 24.28 | 25.73 | 24.28 | 24.95 | 336,572 | +0.95(+3.95%) |