Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 29.01 | 29.28 | 28.29 | 28.90 | 43,907 | -0.87(-2.92%) |
Jan 30, 2014 | 28.28 | 30.19 | 28.20 | 29.77 | 68,536 | +1.43(+5.05%) |
Jan 29, 2014 | 27.56 | 28.47 | 27.52 | 28.34 | 51,194 | +0.60(+2.16%) |
Jan 28, 2014 | 27.70 | 27.96 | 27.40 | 27.74 | 32,959 | +0.01(+0.04%) |
Jan 27, 2014 | 28.09 | 28.09 | 27.39 | 27.73 | 34,217 | -0.19(-0.68%) |
Jan 24, 2014 | 28.01 | 28.18 | 27.43 | 27.92 | 30,587 | -0.19(-0.68%) |
Jan 23, 2014 | 28.62 | 28.70 | 27.84 | 28.11 | 23,174 | -0.63(-2.19%) |
Jan 22, 2014 | 28.36 | 28.88 | 28.14 | 28.74 | 33,504 | +0.53(+1.88%) |
Jan 21, 2014 | 27.19 | 28.31 | 27.19 | 28.21 | 35,803 | +1.15(+4.25%) |
Jan 17, 2014 | 27.19 | 27.06 | 27.06 | 27.06 | 33,500 | +0.02(+0.07%) |
Jan 16, 2014 | 27.03 | 27.22 | 26.67 | 27.04 | 47,460 | -0.26(-0.95%) |
Jan 15, 2014 | 27.02 | 27.60 | 26.53 | 27.30 | 61,008 | +0.26(+0.96%) |
Jan 14, 2014 | 26.17 | 27.54 | 26.13 | 27.04 | 55,603 | +0.85(+3.25%) |
Jan 13, 2014 | 26.54 | 26.54 | 25.67 | 26.19 | 45,125 | -0.48(-1.80%) |
Jan 10, 2014 | 26.55 | 26.69 | 25.50 | 26.67 | 41,078 | -0.02(-0.07%) |
Jan 09, 2014 | 26.92 | 26.92 | 26.03 | 26.69 | 35,704 | -0.08(-0.30%) |
Jan 08, 2014 | 26.89 | 26.92 | 26.00 | 26.77 | 43,730 | -0.25(-0.93%) |
Jan 07, 2014 | 27.05 | 27.77 | 26.76 | 27.02 | 54,529 | -0.25(-0.92%) |
Jan 06, 2014 | 27.55 | 27.64 | 26.97 | 27.27 | 25,186 | +0.03(+0.11%) |
Jan 03, 2014 | 26.68 | 27.39 | 26.46 | 27.24 | 27,793 | +0.51(+1.91%) |
Jan 02, 2014 | 27.36 | 27.36 | 26.21 | 26.73 | 86,650 | -0.84(-3.05%) |
Dec 31, 2013 | 28.00 | 27.57 | 27.57 | 27.57 | 41,100 | -0.38(-1.36%) |
Dec 30, 2013 | 28.53 | 28.78 | 27.87 | 27.95 | 29,877 | -0.78(-2.71%) |
Dec 27, 2013 | 29.33 | 29.33 | 28.53 | 28.73 | 21,601 | -0.40(-1.37%) |
Dec 26, 2013 | 29.05 | 29.50 | 29.03 | 29.13 | 12,843 | +0.18(+0.62%) |
Dec 24, 2013 | 28.59 | 29.10 | 28.53 | 28.95 | 7,925 | +0.13(+0.45%) |
Dec 23, 2013 | 29.42 | 29.42 | 28.70 | 28.82 | 24,864 | -0.33(-1.13%) |
Dec 20, 2013 | 28.31 | 29.40 | 28.11 | 29.15 | 57,827 | +0.80(+2.82%) |
Dec 19, 2013 | 28.48 | 28.91 | 28.26 | 28.35 | 13,396 | -0.44(-1.53%) |
Dec 18, 2013 | 28.23 | 28.92 | 27.43 | 28.79 | 41,964 | +0.66(+2.35%) |
Dec 17, 2013 | 28.51 | 28.96 | 27.29 | 28.13 | 50,448 | -0.64(-2.22%) |
Dec 16, 2013 | 28.01 | 28.92 | 28.01 | 28.77 | 22,941 | +0.75(+2.68%) |
Dec 13, 2013 | 27.79 | 28.09 | 27.33 | 28.02 | 32,677 | +0.25(+0.90%) |
Dec 12, 2013 | 26.27 | 27.93 | 26.26 | 27.77 | 40,068 | +1.50(+5.71%) |
Dec 11, 2013 | 27.44 | 27.44 | 26.00 | 26.27 | 39,750 | -0.98(-3.60%) |
Dec 10, 2013 | 27.65 | 27.75 | 27.20 | 27.25 | 52,637 | -0.53(-1.91%) |
Dec 09, 2013 | 28.45 | 28.59 | 27.17 | 27.78 | 39,680 | -0.84(-2.94%) |
Dec 06, 2013 | 28.50 | 29.00 | 28.13 | 28.62 | 39,679 | +0.27(+0.95%) |
Dec 05, 2013 | 28.75 | 29.07 | 28.25 | 28.35 | 21,809 | -0.48(-1.66%) |
Dec 04, 2013 | 29.19 | 29.36 | 28.32 | 28.83 | 28,277 | -0.57(-1.94%) |
Dec 03, 2013 | 28.54 | 29.68 | 28.54 | 29.40 | 93,404 | +0.70(+2.44%) |
Dec 02, 2013 | 29.55 | 29.78 | 28.27 | 28.70 | 36,457 | -0.96(-3.24%) |
Nov 29, 2013 | 29.73 | 29.95 | 29.58 | 29.66 | 8,640 | +0.19(+0.64%) |
Nov 27, 2013 | 29.31 | 29.84 | 29.31 | 29.47 | 21,288 | +0.05(+0.17%) |
Nov 26, 2013 | 28.95 | 29.76 | 28.95 | 29.42 | 68,735 | +0.46(+1.59%) |
Nov 25, 2013 | 29.29 | 29.40 | 28.50 | 28.96 | 46,654 | -0.33(-1.13%) |
Nov 22, 2013 | 28.22 | 29.53 | 28.05 | 29.29 | 58,525 | +1.18(+4.20%) |
Nov 21, 2013 | 27.86 | 28.40 | 27.86 | 28.11 | 23,951 | +0.47(+1.70%) |
Nov 20, 2013 | 27.50 | 27.77 | 27.41 | 27.64 | 30,125 | +0.22(+0.80%) |
Nov 19, 2013 | 27.94 | 28.16 | 27.29 | 27.42 | 36,759 | -0.33(-1.19%) |
Nov 18, 2013 | 27.48 | 28.41 | 27.30 | 27.75 | 39,109 | +0.56(+2.06%) |
Nov 15, 2013 | 27.01 | 27.46 | 26.98 | 27.19 | 29,812 | +0.10(+0.37%) |
Nov 14, 2013 | 27.11 | 27.33 | 26.90 | 27.09 | 24,067 | +0.41(+1.54%) |
Nov 12, 2013 | 26.78 | 26.96 | 26.48 | 26.68 | 52,802 | -0.32(-1.19%) |
Nov 11, 2013 | 27.90 | 28.14 | 26.93 | 27.00 | 29,944 | -0.84(-3.02%) |
Nov 08, 2013 | 27.20 | 28.29 | 27.18 | 27.84 | 46,959 | +0.43(+1.57%) |
Nov 07, 2013 | 27.55 | 28.00 | 25.68 | 27.41 | 117,918 | -0.44(-1.58%) |
Nov 06, 2013 | 28.10 | 28.25 | 27.59 | 27.85 | 18,065 | +0.09(+0.32%) |
Nov 05, 2013 | 27.90 | 28.01 | 27.28 | 27.76 | 29,003 | -0.19(-0.68%) |
Nov 04, 2013 | 27.34 | 28.02 | 27.34 | 27.95 | 40,280 | +0.55(+2.01%) |