Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 24.92 | 25.24 | 24.89 | 25.13 | 0 | -0.27(-1.06%) |
Jan 30, 2014 | 25.45 | 25.45 | 25.30 | 25.40 | 29,254 | -0.05(-0.20%) |
Jan 29, 2014 | 25.40 | 25.69 | 25.40 | 25.45 | 45,834 | -0.35(-1.36%) |
Jan 28, 2014 | 25.79 | 25.86 | 25.67 | 25.80 | 37,873 | -0.01(-0.04%) |
Jan 27, 2014 | 25.94 | 25.94 | 25.71 | 25.81 | 39,258 | -0.04(-0.15%) |
Jan 24, 2014 | 26.30 | 26.30 | 25.83 | 25.85 | 0 | -0.87(-3.26%) |
Jan 23, 2014 | 26.66 | 26.85 | 26.58 | 26.72 | 31,963 | -0.01(-0.04%) |
Jan 22, 2014 | 26.70 | 26.80 | 26.61 | 26.73 | 20,275 | -0.07(-0.26%) |
Jan 21, 2014 | 26.78 | 26.82 | 26.65 | 26.80 | 21,221 | +0.13(+0.49%) |
Jan 17, 2014 | 26.67 | 26.67 | 26.67 | 0 | -0.20(-0.76%) | |
Jan 16, 2014 | 26.72 | 26.88 | 26.65 | 26.88 | 45,289 | +0.07(+0.28%) |
Jan 15, 2014 | 26.86 | 26.83 | 26.62 | 26.80 | 73,144 | -0.06(-0.22%) |
Jan 14, 2014 | 26.78 | 26.93 | 26.76 | 26.86 | 65,333 | +0.20(+0.77%) |
Jan 13, 2014 | 26.87 | 26.90 | 26.61 | 26.66 | 45,975 | -0.48(-1.79%) |
Jan 10, 2014 | 26.97 | 27.18 | 26.97 | 27.14 | 21,556 | +0.36(+1.34%) |
Jan 09, 2014 | 26.65 | 26.78 | 26.54 | 26.78 | 28,200 | -0.01(-0.04%) |
Jan 08, 2014 | 26.73 | 26.87 | 26.67 | 26.79 | 34,503 | +0.22(+0.83%) |
Jan 07, 2014 | 26.74 | 26.74 | 26.55 | 26.57 | 22,337 | -0.20(-0.75%) |
Jan 06, 2014 | 27.23 | 27.24 | 26.68 | 26.77 | 91,499 | -0.77(-2.80%) |
Jan 03, 2014 | 27.63 | 27.70 | 27.54 | 27.54 | 25,195 | +0.02(+0.07%) |
Jan 02, 2014 | 27.70 | 27.70 | 27.50 | 27.52 | 35,481 | -0.85(-3.00%) |
Dec 31, 2013 | 28.37 | 28.37 | 28.37 | 0 | +0.09(+0.32%) | |
Dec 30, 2013 | 28.19 | 28.30 | 28.19 | 28.28 | 16,810 | +0.34(+1.22%) |
Dec 27, 2013 | 28.00 | 28.05 | 27.92 | 27.94 | 27,275 | +0.27(+0.98%) |
Dec 26, 2013 | 27.55 | 27.75 | 27.29 | 27.67 | 38,590 | +0.12(+0.44%) |
Dec 24, 2013 | 27.55 | 27.55 | 27.33 | 27.55 | 22,277 | +0.16(+0.58%) |
Dec 23, 2013 | 27.26 | 27.39 | 27.23 | 27.39 | 45,767 | +0.07(+0.26%) |
Dec 20, 2013 | 27.14 | 27.43 | 27.14 | 27.32 | 0 | -0.04(-0.15%) |
Dec 19, 2013 | 27.11 | 27.36 | 27.08 | 27.36 | 34,176 | +0.09(+0.33%) |
Dec 18, 2013 | 27.12 | 27.39 | 27.05 | 27.27 | 22,832 | +0.32(+1.19%) |
Dec 17, 2013 | 26.89 | 26.99 | 26.80 | 26.95 | 24,410 | -0.25(-0.90%) |
Dec 16, 2013 | 27.10 | 27.24 | 27.09 | 27.20 | 22,720 | +0.30(+1.13%) |
Dec 13, 2013 | 27.03 | 27.03 | 26.85 | 26.89 | 0 | +0.17(+0.64%) |
Dec 12, 2013 | 26.83 | 26.88 | 26.70 | 26.72 | 17,122 | -0.32(-1.18%) |
Dec 11, 2013 | 27.07 | 27.07 | 26.90 | 27.04 | 50,431 | +0.17(+0.63%) |
Dec 10, 2013 | 26.83 | 26.90 | 26.78 | 26.87 | 47,580 | -0.08(-0.30%) |
Dec 09, 2013 | 26.89 | 26.99 | 26.86 | 26.95 | 16,442 | +0.04(+0.15%) |
Dec 06, 2013 | 26.89 | 27.05 | 26.86 | 26.91 | 19,779 | -0.11(-0.41%) |
Dec 05, 2013 | 27.02 | 27.07 | 26.89 | 27.02 | 13,383 | -0.04(-0.15%) |
Dec 04, 2013 | 26.85 | 27.09 | 26.83 | 27.06 | 29,792 | -0.17(-0.62%) |
Dec 03, 2013 | 27.36 | 27.40 | 27.10 | 27.23 | 42,017 | -0.43(-1.55%) |
Dec 02, 2013 | 27.75 | 27.81 | 27.61 | 27.66 | 22,543 | -0.21(-0.75%) |
Nov 29, 2013 | 27.85 | 27.98 | 27.85 | 27.87 | 24,101 | +0.11(+0.40%) |
Nov 27, 2013 | 27.84 | 27.87 | 27.75 | 27.76 | 26,018 | +0.04(+0.14%) |
Nov 26, 2013 | 27.54 | 27.75 | 27.54 | 27.72 | 42,710 | +0.15(+0.54%) |
Nov 25, 2013 | 27.58 | 27.62 | 27.49 | 27.57 | 17,435 | -0.01(-0.04%) |
Nov 22, 2013 | 27.35 | 27.60 | 27.35 | 27.58 | 45,277 | +0.33(+1.21%) |
Nov 21, 2013 | 27.29 | 27.33 | 27.19 | 27.25 | 67,523 | +0.10(+0.37%) |
Nov 20, 2013 | 27.51 | 27.64 | 27.15 | 27.15 | 25,837 | -0.28(-1.02%) |
Nov 19, 2013 | 27.33 | 27.45 | 27.30 | 27.43 | 31,355 | +0.14(+0.51%) |
Nov 18, 2013 | 27.53 | 27.55 | 27.29 | 27.29 | 32,833 | +0.00(+0.02%) |
Nov 15, 2013 | 27.29 | 27.34 | 27.17 | 27.29 | 30,166 | +0.18(+0.68%) |
Nov 14, 2013 | 27.04 | 27.15 | 26.94 | 27.10 | 50,900 | +0.31(+1.16%) |
Nov 13, 2013 | 26.65 | 26.88 | 26.55 | 26.79 | 54,103 | -0.08(-0.30%) |
Nov 12, 2013 | 26.97 | 26.99 | 26.73 | 26.87 | 28,386 | -0.14(-0.52%) |
Nov 11, 2013 | 26.87 | 27.02 | 26.87 | 27.01 | 14,203 | +0.33(+1.24%) |
Nov 08, 2013 | 26.50 | 26.69 | 26.42 | 26.68 | 47,288 | +0.04(+0.15%) |
Nov 07, 2013 | 26.84 | 27.15 | 26.52 | 26.64 | 21,229 | -0.55(-2.02%) |
Nov 06, 2013 | 27.06 | 27.19 | 27.02 | 27.19 | 25,287 | +0.23(+0.85%) |
Nov 05, 2013 | 26.83 | 26.97 | 26.78 | 26.96 | 49,897 | -0.18(-0.66%) |
Nov 04, 2013 | 27.12 | 27.25 | 27.06 | 27.14 | 14,872 | +0.17(+0.63%) |