Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 27.11 | 27.55 | 26.80 | 27.33 | 121,456 | -0.18(-0.64%) |
Jan 30, 2014 | 27.77 | 27.88 | 27.39 | 27.51 | 89,114 | +0.00(+0.00%) |
Jan 29, 2014 | 27.78 | 27.82 | 27.14 | 27.51 | 121,554 | -0.56(-2.00%) |
Jan 28, 2014 | 27.93 | 28.24 | 27.76 | 28.07 | 129,831 | +0.09(+0.33%) |
Jan 27, 2014 | 28.43 | 28.51 | 27.94 | 27.98 | 131,877 | -0.39(-1.39%) |
Jan 24, 2014 | 28.65 | 29.01 | 28.28 | 28.37 | 167,513 | -0.52(-1.80%) |
Jan 23, 2014 | 28.68 | 28.98 | 28.40 | 28.89 | 128,270 | +0.10(+0.35%) |
Jan 22, 2014 | 28.43 | 28.94 | 28.38 | 28.79 | 95,120 | +0.54(+1.90%) |
Jan 21, 2014 | 28.12 | 28.69 | 27.83 | 28.25 | 197,684 | +0.45(+1.60%) |
Jan 17, 2014 | 28.17 | 27.81 | 27.81 | 27.81 | 191,219 | -0.43(-1.52%) |
Jan 16, 2014 | 28.42 | 28.49 | 27.86 | 28.24 | 129,004 | -0.29(-1.03%) |
Jan 15, 2014 | 28.62 | 28.87 | 28.38 | 28.53 | 66,141 | -0.09(-0.32%) |
Jan 14, 2014 | 28.35 | 28.66 | 27.78 | 28.62 | 128,744 | +0.34(+1.19%) |
Jan 13, 2014 | 28.81 | 28.96 | 27.98 | 28.29 | 108,788 | -0.53(-1.84%) |
Jan 10, 2014 | 29.19 | 29.72 | 28.68 | 28.82 | 145,840 | -0.29(-0.98%) |
Jan 09, 2014 | 29.03 | 29.24 | 27.87 | 29.10 | 100,478 | +0.29(+1.02%) |
Jan 08, 2014 | 28.33 | 28.82 | 28.27 | 28.81 | 133,245 | +0.37(+1.30%) |
Jan 07, 2014 | 27.90 | 28.71 | 27.47 | 28.44 | 200,998 | +0.44(+1.56%) |
Jan 06, 2014 | 28.74 | 28.92 | 27.92 | 28.00 | 236,207 | -0.66(-2.29%) |
Jan 03, 2014 | 29.26 | 29.34 | 28.51 | 28.66 | 141,268 | -0.38(-1.30%) |
Jan 02, 2014 | 29.84 | 29.98 | 28.62 | 29.03 | 132,781 | -1.04(-3.46%) |
Dec 31, 2013 | 30.22 | 30.08 | 30.08 | 30.08 | 104,778 | -0.09(-0.31%) |
Dec 30, 2013 | 29.95 | 30.55 | 29.78 | 30.17 | 83,692 | +0.21(+0.70%) |
Dec 27, 2013 | 30.56 | 30.86 | 29.71 | 29.96 | 121,306 | -0.45(-1.49%) |
Dec 26, 2013 | 30.20 | 30.44 | 29.88 | 30.41 | 109,921 | +0.48(+1.59%) |
Dec 24, 2013 | 29.86 | 30.23 | 29.85 | 29.93 | 42,887 | +0.13(+0.42%) |
Dec 23, 2013 | 29.29 | 29.88 | 29.22 | 29.81 | 154,722 | +0.50(+1.71%) |
Dec 20, 2013 | 28.80 | 29.63 | 28.80 | 29.31 | 290,934 | +0.64(+2.25%) |
Dec 19, 2013 | 29.14 | 29.37 | 28.59 | 28.66 | 90,785 | -0.61(-2.09%) |
Dec 18, 2013 | 28.90 | 29.53 | 28.64 | 29.27 | 97,205 | +0.43(+1.48%) |
Dec 17, 2013 | 29.08 | 29.11 | 28.09 | 28.85 | 174,295 | -0.24(-0.83%) |
Dec 16, 2013 | 29.25 | 29.38 | 28.95 | 29.09 | 67,629 | -0.08(-0.26%) |
Dec 13, 2013 | 29.16 | 29.37 | 28.75 | 29.16 | 106,981 | +0.09(+0.32%) |
Dec 12, 2013 | 28.86 | 29.59 | 28.86 | 29.07 | 89,343 | +0.15(+0.52%) |
Dec 11, 2013 | 29.89 | 29.89 | 28.77 | 28.92 | 263,714 | -0.81(-2.73%) |
Dec 10, 2013 | 29.93 | 29.94 | 29.55 | 29.73 | 91,509 | -0.21(-0.70%) |
Dec 09, 2013 | 29.93 | 30.06 | 28.51 | 29.94 | 71,774 | -0.04(-0.14%) |
Dec 06, 2013 | 29.82 | 30.56 | 29.47 | 29.98 | 0 | +0.53(+1.79%) |
Dec 05, 2013 | 30.06 | 30.06 | 28.89 | 29.46 | 0 | -0.48(-1.59%) |
Dec 04, 2013 | 30.19 | 30.50 | 29.93 | 29.93 | 0 | -0.33(-1.11%) |
Dec 03, 2013 | 30.61 | 30.97 | 29.27 | 30.27 | 307,572 | -0.44(-1.44%) |
Dec 02, 2013 | 30.55 | 31.28 | 30.07 | 30.71 | 108,650 | +0.24(+0.80%) |
Nov 29, 2013 | 30.91 | 31.16 | 30.35 | 30.47 | 0 | -0.15(-0.49%) |
Nov 27, 2013 | 30.47 | 30.94 | 30.45 | 30.62 | 0 | +0.26(+0.85%) |
Nov 26, 2013 | 30.45 | 30.56 | 30.21 | 30.36 | 0 | -0.12(-0.41%) |
Nov 25, 2013 | 30.50 | 30.63 | 30.33 | 30.49 | 67,644 | -0.01(-0.03%) |
Nov 22, 2013 | 30.57 | 30.70 | 30.06 | 30.49 | 0 | -0.07(-0.24%) |
Nov 21, 2013 | 30.02 | 30.77 | 29.95 | 30.57 | 103,190 | +0.82(+2.75%) |
Nov 20, 2013 | 31.21 | 31.37 | 29.53 | 29.75 | 0 | -1.23(-3.97%) |
Nov 19, 2013 | 31.53 | 32.04 | 29.86 | 30.98 | 356,913 | -0.43(-1.37%) |
Nov 18, 2013 | 31.21 | 31.60 | 31.19 | 31.41 | 0 | +0.32(+1.04%) |
Nov 15, 2013 | 30.98 | 31.42 | 30.84 | 31.09 | 0 | +0.07(+0.21%) |
Nov 14, 2013 | 30.57 | 32.17 | 30.57 | 31.02 | 0 | +0.45(+1.46%) |
Nov 13, 2013 | 29.25 | 30.63 | 29.25 | 30.58 | 87,315 | +1.15(+3.90%) |
Nov 12, 2013 | 28.96 | 29.48 | 28.96 | 29.43 | 0 | +0.29(+0.99%) |
Nov 11, 2013 | 29.01 | 29.41 | 28.93 | 29.14 | 0 | +0.16(+0.54%) |
Nov 08, 2013 | 29.05 | 29.28 | 28.63 | 28.98 | 0 | +0.19(+0.66%) |
Nov 07, 2013 | 29.84 | 29.84 | 28.59 | 28.79 | 193,759 | -0.83(-2.79%) |
Nov 06, 2013 | 29.58 | 29.79 | 29.18 | 29.62 | 191,769 | +0.31(+1.07%) |
Nov 05, 2013 | 29.16 | 29.56 | 28.71 | 29.30 | 0 | +0.07(+0.23%) |
Nov 04, 2013 | 29.33 | 29.33 | 28.81 | 29.24 | 93,740 | +0.17(+0.57%) |