Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 31.50 | 32.06 | 30.42 | 30.94 | 270,774 | -1.09(-3.40%) |
Jan 30, 2014 | 30.23 | 32.81 | 30.10 | 32.03 | 657,401 | +2.24(+7.52%) |
Jan 29, 2014 | 26.95 | 30.10 | 26.75 | 29.79 | 1,554,029 | +2.65(+9.76%) |
Jan 28, 2014 | 24.91 | 27.37 | 24.42 | 27.14 | 226,376 | +1.51(+5.89%) |
Jan 27, 2014 | 25.87 | 26.11 | 24.50 | 25.63 | 216,001 | -0.32(-1.23%) |
Jan 24, 2014 | 26.71 | 26.75 | 25.04 | 25.95 | 173,420 | -0.99(-3.67%) |
Jan 23, 2014 | 26.82 | 27.55 | 26.13 | 26.94 | 165,588 | +0.40(+1.51%) |
Jan 22, 2014 | 27.12 | 28.00 | 26.13 | 26.54 | 197,633 | -0.43(-1.59%) |
Jan 21, 2014 | 26.04 | 27.09 | 24.68 | 26.97 | 457,669 | +0.86(+3.29%) |
Jan 17, 2014 | 26.65 | 26.11 | 26.11 | 26.11 | 175,900 | -0.49(-1.84%) |
Jan 16, 2014 | 26.14 | 26.75 | 26.11 | 26.60 | 130,743 | +0.35(+1.33%) |
Jan 15, 2014 | 26.37 | 26.45 | 25.54 | 26.25 | 167,177 | -0.12(-0.46%) |
Jan 14, 2014 | 24.83 | 26.47 | 24.81 | 26.37 | 308,318 | +1.72(+6.98%) |
Jan 13, 2014 | 27.00 | 27.28 | 24.50 | 24.65 | 221,497 | -2.34(-8.67%) |
Jan 10, 2014 | 26.81 | 27.30 | 26.50 | 26.99 | 185,490 | +0.09(+0.33%) |
Jan 09, 2014 | 27.59 | 27.88 | 26.80 | 26.90 | 171,697 | -0.69(-2.50%) |
Jan 08, 2014 | 27.49 | 28.20 | 27.40 | 27.59 | 161,494 | +0.19(+0.69%) |
Jan 07, 2014 | 27.45 | 27.92 | 27.25 | 27.40 | 116,973 | +0.17(+0.62%) |
Jan 06, 2014 | 27.91 | 28.21 | 26.81 | 27.23 | 253,670 | -0.42(-1.52%) |
Jan 03, 2014 | 28.58 | 28.89 | 27.59 | 27.65 | 278,463 | -0.45(-1.60%) |
Jan 02, 2014 | 26.52 | 29.20 | 26.52 | 28.10 | 715,732 | +1.58(+5.96%) |
Dec 31, 2013 | 26.74 | 26.52 | 26.52 | 26.52 | 224,400 | -0.14(-0.53%) |
Dec 30, 2013 | 27.27 | 27.99 | 26.47 | 26.66 | 82,429 | -0.54(-1.99%) |
Dec 27, 2013 | 27.60 | 27.60 | 26.03 | 27.20 | 77,873 | -0.29(-1.05%) |
Dec 26, 2013 | 27.52 | 27.79 | 27.25 | 27.49 | 108,416 | +0.00(+0.00%) |
Dec 24, 2013 | 28.02 | 28.19 | 27.34 | 27.49 | 64,186 | -0.39(-1.40%) |
Dec 23, 2013 | 27.55 | 28.20 | 27.40 | 27.88 | 99,763 | +0.38(+1.38%) |
Dec 20, 2013 | 27.88 | 28.35 | 27.08 | 27.50 | 760,179 | -0.23(-0.83%) |
Dec 19, 2013 | 28.05 | 28.50 | 27.22 | 27.73 | 128,461 | -0.29(-1.03%) |
Dec 18, 2013 | 28.42 | 28.64 | 27.27 | 28.02 | 171,881 | -0.06(-0.21%) |
Dec 17, 2013 | 29.14 | 29.75 | 28.01 | 28.08 | 126,508 | -0.96(-3.31%) |
Dec 16, 2013 | 28.33 | 29.92 | 27.92 | 29.04 | 267,015 | +0.88(+3.12%) |
Dec 13, 2013 | 27.73 | 28.45 | 27.30 | 28.16 | 171,368 | +0.43(+1.55%) |
Dec 12, 2013 | 29.20 | 30.55 | 27.21 | 27.73 | 969,993 | +0.34(+1.24%) |
Dec 11, 2013 | 28.11 | 28.49 | 27.30 | 27.39 | 279,523 | -0.77(-2.73%) |
Dec 10, 2013 | 27.91 | 28.50 | 27.60 | 28.16 | 109,725 | +0.14(+0.50%) |
Dec 09, 2013 | 28.08 | 28.49 | 27.71 | 28.02 | 61,630 | -0.03(-0.11%) |
Dec 06, 2013 | 27.52 | 28.52 | 27.11 | 28.05 | 0 | +0.75(+2.75%) |
Dec 05, 2013 | 26.61 | 27.43 | 26.37 | 27.30 | 0 | +0.61(+2.29%) |
Dec 04, 2013 | 27.14 | 27.47 | 26.35 | 26.69 | 0 | -0.66(-2.41%) |
Dec 03, 2013 | 28.54 | 29.17 | 26.82 | 27.35 | 0 | -1.21(-4.24%) |
Dec 02, 2013 | 28.23 | 29.25 | 28.23 | 28.56 | 0 | +0.33(+1.17%) |
Nov 29, 2013 | 27.94 | 28.25 | 27.30 | 28.23 | 0 | +0.52(+1.88%) |
Nov 27, 2013 | 28.08 | 28.47 | 26.99 | 27.71 | 0 | -0.27(-0.96%) |
Nov 26, 2013 | 27.00 | 28.49 | 26.96 | 27.98 | 0 | +1.05(+3.90%) |
Nov 25, 2013 | 27.24 | 27.79 | 26.74 | 26.93 | 60,758 | -0.18(-0.66%) |
Nov 22, 2013 | 25.65 | 27.25 | 25.00 | 27.11 | 0 | +1.56(+6.11%) |
Nov 21, 2013 | 26.38 | 26.38 | 25.38 | 25.55 | 86,853 | -0.62(-2.37%) |
Nov 20, 2013 | 26.42 | 27.45 | 26.01 | 26.17 | 0 | -0.08(-0.30%) |
Nov 19, 2013 | 25.86 | 26.81 | 25.50 | 26.25 | 31,131 | +0.32(+1.23%) |
Nov 18, 2013 | 26.85 | 27.57 | 25.79 | 25.93 | 0 | -0.79(-2.96%) |
Nov 15, 2013 | 26.88 | 27.70 | 26.62 | 26.72 | 0 | -0.37(-1.37%) |
Nov 14, 2013 | 27.15 | 27.49 | 26.80 | 27.09 | 0 | +1.55(+6.07%) |
Nov 12, 2013 | 25.86 | 25.86 | 25.37 | 25.54 | 0 | -0.32(-1.24%) |
Nov 11, 2013 | 25.03 | 26.49 | 25.00 | 25.86 | 0 | +0.96(+3.86%) |
Nov 08, 2013 | 23.31 | 25.00 | 23.31 | 24.90 | 0 | +1.61(+6.91%) |
Nov 07, 2013 | 23.90 | 24.17 | 23.27 | 23.29 | 63,643 | -0.56(-2.35%) |
Nov 06, 2013 | 24.19 | 24.34 | 23.77 | 23.85 | 161,772 | -0.33(-1.36%) |
Nov 05, 2013 | 24.24 | 24.40 | 23.82 | 24.18 | 0 | -0.16(-0.66%) |
Nov 04, 2013 | 24.50 | 24.64 | 24.22 | 24.34 | 78,484 | +0.08(+0.34%) |