Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.74 | 26.49 | 25.72 | 26.28 | 471,194 | +0.00(+0.00%) |
Jan 30, 2014 | 25.93 | 26.65 | 25.65 | 26.28 | 1,032,565 | +0.58(+2.27%) |
Jan 29, 2014 | 24.84 | 26.30 | 24.81 | 25.70 | 838,966 | +0.50(+1.98%) |
Jan 28, 2014 | 25.12 | 25.44 | 24.67 | 25.20 | 1,090,952 | +0.06(+0.22%) |
Jan 27, 2014 | 25.72 | 25.79 | 25.02 | 25.14 | 933,078 | -0.54(-2.09%) |
Jan 24, 2014 | 26.02 | 26.02 | 25.37 | 25.68 | 569,666 | -0.58(-2.22%) |
Jan 23, 2014 | 26.63 | 26.63 | 25.88 | 26.26 | 1,142,257 | -0.48(-1.79%) |
Jan 22, 2014 | 26.93 | 27.23 | 26.38 | 26.74 | 723,176 | -0.04(-0.14%) |
Jan 21, 2014 | 26.36 | 27.11 | 26.08 | 26.78 | 629,966 | +0.60(+2.30%) |
Jan 17, 2014 | 26.35 | 26.18 | 26.18 | 26.18 | 348,334 | -0.19(-0.71%) |
Jan 16, 2014 | 25.90 | 26.59 | 25.87 | 26.37 | 324,944 | +0.43(+1.67%) |
Jan 15, 2014 | 26.41 | 26.45 | 25.79 | 25.93 | 429,932 | -0.48(-1.81%) |
Jan 14, 2014 | 25.56 | 26.53 | 25.52 | 26.41 | 506,731 | +0.90(+3.54%) |
Jan 13, 2014 | 25.91 | 26.10 | 25.30 | 25.51 | 555,821 | -0.40(-1.56%) |
Jan 10, 2014 | 25.89 | 25.99 | 25.55 | 25.91 | 504,559 | -0.07(-0.25%) |
Jan 09, 2014 | 25.57 | 26.31 | 25.54 | 25.98 | 721,073 | +0.43(+1.69%) |
Jan 08, 2014 | 25.59 | 25.67 | 25.16 | 25.55 | 635,291 | -25.50(-49.95%) |
Jan 07, 2014 | 50.25 | 51.21 | 50.25 | 51.05 | 615,997 | +0.86(+1.70%) |
Jan 06, 2014 | 51.21 | 51.51 | 50.10 | 50.19 | 338,868 | -0.81(-1.58%) |
Jan 03, 2014 | 51.02 | 51.19 | 50.75 | 51.00 | 311,289 | -0.08(-0.15%) |
Jan 02, 2014 | 52.43 | 52.49 | 50.07 | 51.08 | 678,248 | -1.41(-2.69%) |
Dec 31, 2013 | 52.89 | 52.49 | 52.49 | 52.49 | 786,705 | -0.51(-0.96%) |
Dec 30, 2013 | 53.45 | 53.81 | 52.63 | 52.99 | 263,857 | -0.40(-0.76%) |
Dec 27, 2013 | 53.93 | 54.80 | 52.82 | 53.40 | 183,765 | -0.21(-0.39%) |
Dec 26, 2013 | 53.51 | 54.03 | 53.00 | 53.60 | 146,730 | +0.36(+0.67%) |
Dec 24, 2013 | 53.02 | 53.74 | 52.83 | 53.25 | 91,074 | +0.10(+0.19%) |
Dec 23, 2013 | 53.54 | 54.16 | 52.83 | 53.14 | 274,794 | +0.02(+0.04%) |
Dec 20, 2013 | 51.84 | 53.22 | 51.64 | 53.13 | 601,152 | +1.46(+2.82%) |
Dec 19, 2013 | 52.12 | 52.26 | 51.42 | 51.67 | 237,113 | -0.36(-0.69%) |
Dec 18, 2013 | 51.87 | 52.28 | 51.03 | 52.03 | 302,308 | +0.08(+0.16%) |
Dec 17, 2013 | 52.20 | 52.20 | 51.30 | 51.94 | 247,740 | -0.14(-0.27%) |
Dec 16, 2013 | 52.15 | 53.26 | 51.74 | 52.08 | 350,873 | +0.05(+0.09%) |
Dec 13, 2013 | 50.07 | 52.10 | 49.81 | 52.04 | 557,693 | +2.22(+4.45%) |
Dec 12, 2013 | 49.26 | 50.18 | 48.73 | 49.82 | 337,212 | +0.93(+1.90%) |
Dec 11, 2013 | 50.10 | 50.17 | 48.01 | 48.89 | 282,780 | -0.98(-1.96%) |
Dec 10, 2013 | 50.45 | 51.12 | 49.85 | 49.87 | 338,937 | -0.77(-1.52%) |
Dec 09, 2013 | 50.72 | 51.76 | 50.52 | 50.64 | 520,007 | +0.79(+1.58%) |
Dec 06, 2013 | 49.54 | 50.08 | 48.77 | 49.85 | 216,031 | +1.06(+2.18%) |
Dec 05, 2013 | 49.29 | 49.59 | 48.65 | 48.78 | 322,170 | -0.65(-1.31%) |
Dec 04, 2013 | 49.66 | 50.05 | 48.60 | 49.43 | 312,581 | -0.38(-0.75%) |
Dec 03, 2013 | 49.29 | 50.02 | 49.03 | 49.81 | 410,458 | +0.31(+0.63%) |
Dec 02, 2013 | 50.00 | 50.20 | 49.41 | 49.50 | 256,858 | -0.56(-1.13%) |
Nov 29, 2013 | 50.57 | 50.71 | 49.58 | 50.06 | 91,725 | -0.16(-0.32%) |
Nov 27, 2013 | 50.27 | 50.27 | 49.67 | 50.22 | 176,104 | -0.05(-0.09%) |
Nov 26, 2013 | 49.53 | 50.42 | 48.97 | 50.27 | 279,177 | +0.84(+1.69%) |
Nov 25, 2013 | 49.68 | 49.68 | 48.17 | 49.43 | 271,517 | -0.33(-0.66%) |
Nov 22, 2013 | 50.62 | 50.62 | 49.16 | 49.76 | 184,750 | -0.61(-1.21%) |
Nov 21, 2013 | 47.87 | 50.53 | 47.65 | 50.37 | 366,150 | +2.95(+6.22%) |
Nov 20, 2013 | 47.68 | 48.27 | 47.27 | 47.42 | 181,861 | -0.27(-0.57%) |
Nov 19, 2013 | 48.90 | 49.30 | 47.47 | 47.69 | 284,625 | -0.90(-1.86%) |
Nov 18, 2013 | 47.92 | 49.56 | 47.34 | 48.60 | 761,265 | -0.92(-1.86%) |
Nov 15, 2013 | 49.65 | 49.84 | 48.73 | 49.52 | 171,318 | -0.21(-0.42%) |
Nov 14, 2013 | 48.63 | 50.22 | 48.08 | 49.72 | 168,854 | +1.73(+3.60%) |
Nov 12, 2013 | 48.88 | 49.16 | 47.42 | 48.00 | 467,196 | -1.35(-2.74%) |
Nov 11, 2013 | 48.65 | 49.72 | 48.23 | 49.35 | 255,761 | +0.58(+1.19%) |
Nov 08, 2013 | 45.29 | 48.91 | 45.27 | 48.77 | 420,554 | +3.43(+7.56%) |
Nov 07, 2013 | 46.95 | 46.95 | 45.11 | 45.34 | 293,828 | -1.41(-3.02%) |
Nov 06, 2013 | 47.24 | 47.24 | 46.23 | 46.75 | 426,635 | -0.33(-0.70%) |
Nov 05, 2013 | 48.44 | 48.57 | 46.59 | 47.07 | 314,055 | -1.45(-2.98%) |
Nov 04, 2013 | 47.59 | 48.57 | 46.82 | 48.52 | 454,318 | +1.32(+2.81%) |