Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 27.43 | 27.71 | 27.27 | 27.46 | 1,006,684 | -0.31(-1.12%) |
Jan 30, 2014 | 27.09 | 27.95 | 27.09 | 27.77 | 1,719,472 | +0.87(+3.23%) |
Jan 29, 2014 | 27.20 | 27.31 | 26.85 | 26.90 | 801,175 | -0.55(-2.00%) |
Jan 28, 2014 | 27.45 | 27.89 | 27.37 | 27.45 | 945,808 | -0.03(-0.11%) |
Jan 27, 2014 | 27.77 | 27.96 | 27.28 | 27.48 | 982,723 | -0.32(-1.15%) |
Jan 24, 2014 | 28.38 | 28.45 | 27.54 | 27.80 | 781,640 | -0.69(-2.42%) |
Jan 23, 2014 | 28.35 | 28.79 | 28.17 | 28.49 | 988,831 | +0.02(+0.07%) |
Jan 22, 2014 | 28.38 | 28.52 | 28.18 | 28.47 | 386,654 | +0.21(+0.74%) |
Jan 21, 2014 | 28.99 | 29.00 | 28.16 | 28.26 | 335,191 | -0.38(-1.33%) |
Jan 17, 2014 | 28.14 | 28.64 | 28.64 | 28.64 | 3,034,500 | +0.53(+1.89%) |
Jan 16, 2014 | 28.13 | 28.31 | 27.78 | 28.11 | 1,970,272 | -0.11(-0.39%) |
Jan 15, 2014 | 27.52 | 28.25 | 27.39 | 28.22 | 2,370,860 | +0.70(+2.54%) |
Jan 14, 2014 | 27.76 | 27.91 | 27.40 | 27.52 | 518,299 | -0.13(-0.47%) |
Jan 13, 2014 | 27.32 | 27.87 | 27.22 | 27.65 | 1,169,906 | +0.23(+0.84%) |
Jan 10, 2014 | 26.88 | 27.79 | 26.88 | 27.42 | 1,024,755 | +0.71(+2.66%) |
Jan 09, 2014 | 27.30 | 27.31 | 26.43 | 26.71 | 1,209,715 | -0.50(-1.84%) |
Jan 08, 2014 | 27.40 | 27.65 | 27.07 | 27.21 | 577,961 | -0.44(-1.59%) |
Jan 07, 2014 | 27.70 | 27.93 | 27.53 | 27.65 | 551,121 | +0.14(+0.51%) |
Jan 06, 2014 | 28.14 | 28.19 | 27.38 | 27.51 | 1,092,683 | -0.52(-1.86%) |
Jan 03, 2014 | 27.65 | 28.25 | 27.55 | 28.03 | 754,047 | +0.36(+1.30%) |
Jan 02, 2014 | 27.11 | 27.68 | 26.80 | 27.67 | 566,346 | +0.49(+1.80%) |
Dec 31, 2013 | 27.44 | 27.18 | 27.18 | 27.18 | 1,077,600 | -0.19(-0.69%) |
Dec 30, 2013 | 26.90 | 27.41 | 26.77 | 27.37 | 673,513 | +0.41(+1.52%) |
Dec 27, 2013 | 27.17 | 27.28 | 26.92 | 26.96 | 470,188 | -0.15(-0.55%) |
Dec 26, 2013 | 27.31 | 27.50 | 27.06 | 27.11 | 266,681 | -0.14(-0.51%) |
Dec 24, 2013 | 27.20 | 27.32 | 27.15 | 27.25 | 171,626 | +0.02(+0.07%) |
Dec 23, 2013 | 27.34 | 27.40 | 27.08 | 27.23 | 453,051 | +0.03(+0.11%) |
Dec 20, 2013 | 26.97 | 27.21 | 26.90 | 27.20 | 377,478 | +0.25(+0.93%) |
Dec 19, 2013 | 27.15 | 27.28 | 26.89 | 26.95 | 444,188 | -0.33(-1.21%) |
Dec 18, 2013 | 27.00 | 27.42 | 26.95 | 27.28 | 1,462,302 | +0.33(+1.22%) |
Dec 17, 2013 | 26.93 | 27.06 | 26.49 | 26.95 | 601,218 | +0.00(+0.00%) |
Dec 16, 2013 | 27.10 | 27.27 | 26.81 | 26.95 | 658,977 | +0.08(+0.30%) |
Dec 13, 2013 | 26.89 | 27.27 | 26.82 | 26.87 | 554,690 | +0.02(+0.07%) |
Dec 12, 2013 | 27.27 | 27.34 | 26.84 | 26.85 | 548,263 | -0.44(-1.61%) |
Dec 11, 2013 | 27.99 | 27.99 | 27.28 | 27.29 | 542,185 | -0.63(-2.26%) |
Dec 10, 2013 | 28.11 | 28.23 | 27.91 | 27.92 | 490,707 | -0.22(-0.78%) |
Dec 09, 2013 | 28.19 | 28.36 | 27.94 | 28.14 | 499,701 | -0.04(-0.14%) |
Dec 06, 2013 | 28.54 | 28.78 | 28.13 | 28.18 | 592,047 | -0.11(-0.39%) |
Dec 05, 2013 | 28.44 | 28.57 | 28.20 | 28.29 | 611,775 | -0.17(-0.60%) |
Dec 04, 2013 | 28.54 | 28.66 | 28.06 | 28.46 | 554,490 | -0.27(-0.94%) |
Dec 03, 2013 | 28.92 | 29.05 | 28.52 | 28.73 | 1,740,310 | -0.30(-1.03%) |
Dec 02, 2013 | 29.20 | 29.35 | 28.93 | 29.03 | 512,734 | -0.13(-0.45%) |
Nov 29, 2013 | 28.62 | 29.39 | 28.46 | 29.16 | 513,299 | +0.56(+1.96%) |
Nov 27, 2013 | 28.94 | 28.94 | 28.59 | 28.60 | 563,239 | -0.30(-1.04%) |
Nov 26, 2013 | 28.85 | 29.02 | 28.62 | 28.90 | 535,558 | +0.03(+0.10%) |
Nov 25, 2013 | 29.11 | 29.18 | 28.81 | 28.87 | 434,833 | -0.18(-0.62%) |
Nov 22, 2013 | 29.06 | 29.17 | 28.91 | 29.05 | 643,945 | +0.05(+0.17%) |
Nov 21, 2013 | 28.77 | 29.06 | 28.77 | 29.00 | 985,018 | +0.28(+0.97%) |
Nov 20, 2013 | 29.20 | 29.48 | 28.52 | 28.72 | 1,024,582 | -0.47(-1.61%) |
Nov 19, 2013 | 29.35 | 29.49 | 29.07 | 29.19 | 531,950 | -0.21(-0.71%) |
Nov 18, 2013 | 29.90 | 29.96 | 29.29 | 29.40 | 679,027 | -0.48(-1.61%) |
Nov 15, 2013 | 29.93 | 29.99 | 29.59 | 29.88 | 740,553 | +0.05(+0.17%) |
Nov 14, 2013 | 29.82 | 30.00 | 29.45 | 29.83 | 1,189,998 | +0.38(+1.29%) |
Nov 12, 2013 | 28.86 | 29.60 | 28.73 | 29.45 | 1,543,877 | +0.54(+1.87%) |
Nov 11, 2013 | 28.18 | 28.97 | 28.18 | 28.91 | 1,083,223 | +0.65(+2.30%) |
Nov 08, 2013 | 28.58 | 28.97 | 28.09 | 28.26 | 1,487,829 | -0.17(-0.60%) |
Nov 07, 2013 | 28.41 | 29.00 | 28.02 | 28.43 | 2,651,579 | +1.51(+5.61%) |
Nov 06, 2013 | 26.84 | 27.07 | 26.69 | 26.92 | 2,019,418 | +0.14(+0.52%) |
Nov 05, 2013 | 27.30 | 27.30 | 26.57 | 26.78 | 1,483,670 | -0.67(-2.44%) |
Nov 04, 2013 | 27.37 | 27.46 | 27.09 | 27.45 | 597,747 | +0.15(+0.55%) |