Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 31.07 | 32.46 | 30.93 | 32.24 | 279,959 | +0.60(+1.89%) |
Jan 30, 2014 | 30.87 | 31.88 | 30.78 | 31.64 | 351,602 | +1.00(+3.27%) |
Jan 29, 2014 | 31.67 | 31.91 | 30.50 | 30.64 | 625,133 | -1.28(-4.00%) |
Jan 28, 2014 | 30.69 | 32.12 | 30.48 | 31.92 | 481,850 | +1.11(+3.59%) |
Jan 27, 2014 | 31.57 | 31.94 | 30.44 | 30.81 | 194,810 | -0.79(-2.49%) |
Jan 24, 2014 | 32.62 | 32.62 | 30.69 | 31.60 | 374,751 | -1.28(-3.89%) |
Jan 23, 2014 | 33.47 | 33.56 | 32.64 | 32.87 | 283,965 | -0.72(-2.15%) |
Jan 22, 2014 | 34.06 | 34.27 | 33.53 | 33.60 | 134,170 | -0.46(-1.34%) |
Jan 21, 2014 | 34.98 | 35.35 | 33.91 | 34.06 | 309,353 | -0.36(-1.04%) |
Jan 17, 2014 | 34.41 | 34.41 | 34.41 | 34.41 | 668,534 | +0.05(+0.15%) |
Jan 16, 2014 | 34.24 | 34.69 | 34.09 | 34.36 | 223,551 | +0.13(+0.39%) |
Jan 15, 2014 | 33.00 | 34.61 | 32.71 | 34.23 | 492,437 | +1.22(+3.71%) |
Jan 14, 2014 | 32.07 | 33.26 | 31.93 | 33.00 | 417,104 | +1.04(+3.26%) |
Jan 13, 2014 | 31.77 | 32.46 | 31.53 | 31.96 | 387,811 | +0.20(+0.64%) |
Jan 10, 2014 | 31.75 | 31.93 | 31.25 | 31.76 | 293,369 | +0.13(+0.42%) |
Jan 09, 2014 | 31.35 | 31.67 | 30.80 | 31.62 | 358,097 | +0.27(+0.87%) |
Jan 08, 2014 | 28.27 | 31.68 | 27.93 | 31.35 | 895,516 | +3.04(+10.75%) |
Jan 07, 2014 | 27.56 | 28.32 | 27.38 | 28.31 | 246,064 | +0.95(+3.46%) |
Jan 06, 2014 | 27.54 | 27.54 | 27.08 | 27.36 | 201,779 | +0.06(+0.21%) |
Jan 03, 2014 | 26.90 | 27.48 | 26.88 | 27.30 | 167,088 | +0.41(+1.52%) |
Jan 02, 2014 | 27.01 | 27.03 | 26.74 | 26.89 | 197,600 | -0.25(-0.92%) |
Dec 31, 2013 | 27.09 | 27.14 | 27.14 | 27.14 | 523,290 | -0.02(-0.08%) |
Dec 30, 2013 | 27.52 | 27.67 | 27.04 | 27.16 | 110,589 | -0.45(-1.62%) |
Dec 27, 2013 | 28.06 | 28.06 | 27.44 | 27.61 | 65,489 | -0.34(-1.22%) |
Dec 26, 2013 | 27.88 | 28.20 | 27.77 | 27.95 | 117,295 | +0.13(+0.46%) |
Dec 24, 2013 | 27.88 | 27.94 | 27.65 | 27.82 | 39,570 | -0.11(-0.38%) |
Dec 23, 2013 | 28.07 | 28.53 | 27.90 | 27.93 | 97,674 | +0.02(+0.08%) |
Dec 20, 2013 | 27.67 | 28.46 | 27.64 | 27.91 | 260,968 | +0.26(+0.92%) |
Dec 19, 2013 | 28.14 | 28.14 | 27.54 | 27.65 | 108,201 | -0.55(-1.94%) |
Dec 18, 2013 | 27.62 | 28.66 | 27.26 | 28.20 | 134,794 | +0.50(+1.81%) |
Dec 17, 2013 | 28.04 | 28.04 | 27.15 | 27.70 | 113,089 | -0.26(-0.91%) |
Dec 16, 2013 | 28.39 | 28.40 | 27.88 | 27.96 | 124,717 | -0.24(-0.85%) |
Dec 13, 2013 | 28.25 | 28.52 | 27.93 | 28.20 | 125,253 | +0.09(+0.30%) |
Dec 12, 2013 | 27.64 | 28.33 | 27.64 | 28.11 | 151,513 | +0.47(+1.71%) |
Dec 11, 2013 | 28.14 | 28.37 | 27.44 | 27.64 | 138,252 | -0.50(-1.76%) |
Dec 10, 2013 | 28.04 | 28.90 | 27.94 | 28.13 | 224,441 | +0.14(+0.49%) |
Dec 09, 2013 | 27.80 | 28.08 | 27.09 | 27.99 | 136,852 | +0.20(+0.71%) |
Dec 06, 2013 | 27.46 | 28.03 | 27.17 | 27.80 | 0 | +0.65(+2.41%) |
Dec 05, 2013 | 27.34 | 27.55 | 26.98 | 27.14 | 0 | -0.21(-0.76%) |
Dec 04, 2013 | 26.79 | 27.48 | 26.62 | 27.35 | 0 | +0.39(+1.44%) |
Dec 03, 2013 | 27.30 | 27.73 | 26.83 | 26.96 | 0 | -0.50(-1.82%) |
Dec 02, 2013 | 27.88 | 28.02 | 27.17 | 27.46 | 0 | -0.37(-1.32%) |
Nov 29, 2013 | 27.41 | 28.01 | 27.28 | 27.83 | 0 | +0.58(+2.13%) |
Nov 27, 2013 | 26.37 | 27.27 | 26.24 | 27.25 | 0 | +0.87(+3.31%) |
Nov 26, 2013 | 26.10 | 26.61 | 25.99 | 26.38 | 0 | +0.25(+0.96%) |
Nov 25, 2013 | 25.81 | 26.18 | 25.81 | 26.13 | 64,880 | +0.25(+0.97%) |
Nov 22, 2013 | 25.63 | 25.95 | 25.56 | 25.88 | 0 | +0.20(+0.79%) |
Nov 21, 2013 | 25.30 | 25.95 | 25.30 | 25.67 | 75,391 | +0.48(+1.92%) |
Nov 20, 2013 | 25.73 | 25.73 | 25.02 | 25.19 | 0 | -0.48(-1.89%) |
Nov 19, 2013 | 26.06 | 26.34 | 25.59 | 25.67 | 84,261 | -0.38(-1.47%) |
Nov 18, 2013 | 26.15 | 26.29 | 25.95 | 26.06 | 0 | -0.01(-0.02%) |
Nov 15, 2013 | 26.17 | 26.34 | 25.94 | 26.06 | 0 | -0.16(-0.61%) |
Nov 14, 2013 | 26.48 | 26.61 | 26.16 | 26.22 | 0 | -0.25(-0.95%) |
Nov 13, 2013 | 26.06 | 26.56 | 26.06 | 26.47 | 0 | +0.21(+0.81%) |
Nov 12, 2013 | 26.01 | 26.31 | 25.76 | 26.26 | 0 | +0.09(+0.35%) |
Nov 11, 2013 | 26.09 | 26.34 | 25.98 | 26.17 | 0 | +0.11(+0.43%) |
Nov 08, 2013 | 25.20 | 26.16 | 25.20 | 26.06 | 0 | +0.80(+3.18%) |
Nov 07, 2013 | 25.45 | 25.53 | 25.11 | 25.25 | 172,798 | -0.10(-0.40%) |
Nov 06, 2013 | 24.48 | 25.39 | 24.47 | 25.35 | 280,169 | +0.96(+3.95%) |
Nov 05, 2013 | 25.41 | 25.72 | 24.01 | 24.39 | 0 | -1.18(-4.62%) |
Nov 04, 2013 | 25.11 | 25.86 | 25.07 | 25.57 | 237,940 | +0.52(+2.06%) |