Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.12 | 25.53 | 24.94 | 25.37 | 346,138 | -0.23(-0.88%) |
Jan 30, 2014 | 25.65 | 25.82 | 25.22 | 25.59 | 192,442 | +0.16(+0.64%) |
Jan 29, 2014 | 25.85 | 26.01 | 25.33 | 25.43 | 202,832 | -0.63(-2.42%) |
Jan 28, 2014 | 26.17 | 26.27 | 25.81 | 26.06 | 233,972 | -0.01(-0.03%) |
Jan 27, 2014 | 26.81 | 26.81 | 26.05 | 26.07 | 163,158 | -0.62(-2.33%) |
Jan 24, 2014 | 27.13 | 27.25 | 26.56 | 26.69 | 275,091 | -0.60(-2.18%) |
Jan 23, 2014 | 27.78 | 27.78 | 27.05 | 27.29 | 484,288 | -0.70(-2.48%) |
Jan 22, 2014 | 27.79 | 28.01 | 27.65 | 27.98 | 161,971 | +0.14(+0.52%) |
Jan 21, 2014 | 27.57 | 27.88 | 27.48 | 27.84 | 262,884 | +0.36(+1.31%) |
Jan 17, 2014 | 27.35 | 27.48 | 27.48 | 27.48 | 214,472 | +0.10(+0.36%) |
Jan 16, 2014 | 28.15 | 28.15 | 26.84 | 27.38 | 530,528 | -0.98(-3.47%) |
Jan 15, 2014 | 28.16 | 28.60 | 28.26 | 28.36 | 151,727 | +0.20(+0.71%) |
Jan 14, 2014 | 28.20 | 28.32 | 27.94 | 28.16 | 287,820 | +0.09(+0.32%) |
Jan 13, 2014 | 28.55 | 29.52 | 27.88 | 28.07 | 262,969 | -0.50(-1.74%) |
Jan 10, 2014 | 28.93 | 28.93 | 28.50 | 28.57 | 205,167 | -0.28(-0.97%) |
Jan 09, 2014 | 28.75 | 28.88 | 28.57 | 28.85 | 250,251 | +0.27(+0.95%) |
Jan 08, 2014 | 28.52 | 28.61 | 28.23 | 28.58 | 495,730 | +0.04(+0.13%) |
Jan 07, 2014 | 28.40 | 28.94 | 28.29 | 28.54 | 364,466 | +0.32(+1.15%) |
Jan 06, 2014 | 28.58 | 28.81 | 28.19 | 28.22 | 277,495 | -0.32(-1.11%) |
Jan 03, 2014 | 28.52 | 28.74 | 28.37 | 28.53 | 396,873 | +0.06(+0.22%) |
Jan 02, 2014 | 28.93 | 28.93 | 28.29 | 28.47 | 388,847 | -0.47(-1.62%) |
Dec 31, 2013 | 29.08 | 28.94 | 28.94 | 28.94 | 406,012 | -0.14(-0.47%) |
Dec 30, 2013 | 29.11 | 29.24 | 28.93 | 29.08 | 111,588 | +0.04(+0.12%) |
Dec 27, 2013 | 29.28 | 29.40 | 28.99 | 29.04 | 99,208 | -0.05(-0.16%) |
Dec 26, 2013 | 29.29 | 29.39 | 29.07 | 29.08 | 129,762 | -0.09(-0.31%) |
Dec 24, 2013 | 29.23 | 29.49 | 28.97 | 29.17 | 96,356 | -0.11(-0.37%) |
Dec 23, 2013 | 28.73 | 29.28 | 28.51 | 29.28 | 409,724 | +0.76(+2.66%) |
Dec 20, 2013 | 28.01 | 28.61 | 27.86 | 28.52 | 1,118,322 | +0.65(+2.33%) |
Dec 19, 2013 | 27.80 | 28.21 | 27.65 | 27.87 | 249,491 | -0.13(-0.45%) |
Dec 18, 2013 | 27.66 | 28.04 | 27.46 | 28.00 | 372,219 | +0.44(+1.58%) |
Dec 17, 2013 | 27.58 | 28.10 | 27.32 | 27.57 | 222,361 | -0.25(-0.88%) |
Dec 16, 2013 | 27.70 | 27.85 | 27.52 | 27.81 | 256,193 | +0.20(+0.72%) |
Dec 13, 2013 | 27.76 | 27.81 | 27.35 | 27.61 | 189,715 | -0.05(-0.20%) |
Dec 12, 2013 | 27.64 | 27.87 | 27.59 | 27.67 | 464,501 | -0.04(-0.13%) |
Dec 11, 2013 | 28.06 | 28.27 | 27.60 | 27.70 | 208,896 | -0.33(-1.19%) |
Dec 10, 2013 | 28.50 | 28.52 | 27.91 | 28.04 | 294,221 | -0.51(-1.80%) |
Dec 09, 2013 | 28.80 | 28.91 | 28.33 | 28.55 | 258,377 | -0.21(-0.72%) |
Dec 06, 2013 | 28.71 | 29.18 | 28.71 | 28.76 | 0 | +0.38(+1.33%) |
Dec 05, 2013 | 28.36 | 28.48 | 28.24 | 28.38 | 0 | -0.06(-0.22%) |
Dec 04, 2013 | 28.50 | 28.86 | 28.24 | 28.44 | 171,674 | -0.09(-0.32%) |
Dec 03, 2013 | 28.98 | 29.17 | 28.30 | 28.53 | 0 | -0.53(-1.83%) |
Dec 02, 2013 | 29.25 | 29.43 | 28.94 | 29.06 | 348,227 | -0.26(-0.89%) |
Nov 29, 2013 | 29.43 | 29.54 | 29.03 | 29.32 | 0 | +0.03(+0.09%) |
Nov 27, 2013 | 29.04 | 29.39 | 28.82 | 29.30 | 0 | +0.27(+0.93%) |
Nov 26, 2013 | 28.74 | 29.04 | 28.58 | 29.03 | 0 | +0.27(+0.94%) |
Nov 25, 2013 | 28.54 | 28.79 | 28.52 | 28.76 | 425,047 | +0.34(+1.20%) |
Nov 22, 2013 | 28.14 | 28.51 | 27.82 | 28.41 | 0 | +0.41(+1.48%) |
Nov 21, 2013 | 27.55 | 28.09 | 27.40 | 28.00 | 193,532 | +0.59(+2.17%) |
Nov 20, 2013 | 27.35 | 27.61 | 27.09 | 27.41 | 0 | +0.14(+0.53%) |
Nov 19, 2013 | 27.27 | 27.53 | 27.17 | 27.26 | 160,900 | +0.01(+0.03%) |
Nov 18, 2013 | 27.33 | 27.52 | 27.08 | 27.25 | 0 | +0.05(+0.20%) |
Nov 15, 2013 | 27.08 | 27.21 | 26.74 | 27.20 | 0 | +0.08(+0.30%) |
Nov 14, 2013 | 26.97 | 27.16 | 26.73 | 27.12 | 139,887 | +0.27(+1.00%) |
Nov 12, 2013 | 26.96 | 27.17 | 26.73 | 26.85 | 0 | -0.26(-0.96%) |
Nov 11, 2013 | 27.66 | 27.66 | 27.10 | 27.11 | 0 | -0.48(-1.73%) |
Nov 08, 2013 | 26.45 | 27.82 | 26.45 | 27.59 | 0 | +1.09(+4.11%) |
Nov 07, 2013 | 26.84 | 26.98 | 26.48 | 26.50 | 225,712 | -0.25(-0.94%) |
Nov 06, 2013 | 26.81 | 26.88 | 26.66 | 26.75 | 299,600 | +0.04(+0.13%) |
Nov 05, 2013 | 26.70 | 26.87 | 26.54 | 26.72 | 150,582 | -0.07(-0.27%) |
Nov 04, 2013 | 26.63 | 26.84 | 26.36 | 26.79 | 240,956 | +0.19(+0.71%) |