Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.58 | 25.79 | 25.38 | 25.71 | 4,154,692 | -0.24(-0.92%) |
Jan 30, 2014 | 25.39 | 26.05 | 25.15 | 25.94 | 2,863,673 | +0.76(+3.02%) |
Jan 29, 2014 | 24.95 | 25.72 | 24.95 | 25.18 | 3,282,150 | -0.09(-0.38%) |
Jan 28, 2014 | 25.04 | 25.34 | 24.88 | 25.28 | 2,509,621 | +0.36(+1.45%) |
Jan 27, 2014 | 24.81 | 25.36 | 24.64 | 24.92 | 5,301,981 | +0.08(+0.31%) |
Jan 24, 2014 | 25.07 | 25.18 | 24.83 | 24.84 | 4,515,497 | -0.37(-1.47%) |
Jan 23, 2014 | 25.26 | 25.39 | 24.96 | 25.21 | 5,154,374 | -0.15(-0.60%) |
Jan 22, 2014 | 24.42 | 25.44 | 24.00 | 25.36 | 9,234,069 | +0.73(+2.97%) |
Jan 21, 2014 | 26.64 | 26.95 | 24.44 | 24.63 | 11,526,430 | -1.89(-7.12%) |
Jan 17, 2014 | 27.82 | 26.52 | 26.52 | 26.52 | 7,366,025 | -1.29(-4.64%) |
Jan 16, 2014 | 28.31 | 28.35 | 26.95 | 27.81 | 7,650,023 | -0.16(-0.58%) |
Jan 15, 2014 | 30.66 | 30.58 | 24.93 | 27.97 | 24,442,956 | -2.69(-8.76%) |
Jan 14, 2014 | 30.82 | 31.14 | 30.57 | 30.66 | 1,469,623 | +0.03(+0.09%) |
Jan 13, 2014 | 30.77 | 31.23 | 30.42 | 30.63 | 1,313,084 | -0.26(-0.83%) |
Jan 10, 2014 | 30.96 | 30.96 | 30.41 | 30.89 | 1,050,948 | +0.47(+1.53%) |
Jan 09, 2014 | 30.71 | 30.80 | 30.22 | 30.42 | 950,056 | -0.24(-0.77%) |
Jan 08, 2014 | 30.42 | 30.74 | 30.05 | 30.66 | 1,467,145 | +0.28(+0.94%) |
Jan 07, 2014 | 30.28 | 30.50 | 30.09 | 30.38 | 1,425,340 | +0.31(+1.04%) |
Jan 06, 2014 | 30.68 | 30.80 | 30.05 | 30.06 | 1,358,942 | -0.57(-1.86%) |
Jan 03, 2014 | 30.84 | 31.03 | 30.56 | 30.63 | 633,538 | -0.13(-0.43%) |
Jan 02, 2014 | 31.18 | 31.24 | 30.66 | 30.77 | 832,669 | -0.47(-1.52%) |
Dec 31, 2013 | 30.92 | 31.24 | 31.24 | 31.24 | 722,206 | +0.42(+1.36%) |
Dec 30, 2013 | 31.20 | 31.20 | 30.64 | 30.82 | 1,120,436 | -0.15(-0.49%) |
Dec 27, 2013 | 31.29 | 31.35 | 30.81 | 30.98 | 933,404 | -0.32(-1.03%) |
Dec 26, 2013 | 31.74 | 31.82 | 31.18 | 31.30 | 780,684 | -0.38(-1.20%) |
Dec 24, 2013 | 31.57 | 31.77 | 31.47 | 31.68 | 308,844 | +0.16(+0.51%) |
Dec 23, 2013 | 31.32 | 31.56 | 31.06 | 31.52 | 826,820 | +0.38(+1.22%) |
Dec 20, 2013 | 31.00 | 31.34 | 30.52 | 31.14 | 2,825,103 | +0.27(+0.86%) |
Dec 19, 2013 | 31.35 | 31.46 | 30.71 | 30.87 | 1,394,130 | -0.50(-1.60%) |
Dec 18, 2013 | 31.14 | 31.40 | 30.47 | 31.37 | 1,391,256 | +0.31(+1.01%) |
Dec 17, 2013 | 31.51 | 31.56 | 30.92 | 31.06 | 1,618,430 | -0.41(-1.31%) |
Dec 16, 2013 | 31.61 | 32.20 | 30.43 | 31.47 | 4,711,568 | -0.68(-2.11%) |
Dec 13, 2013 | 31.73 | 32.22 | 31.73 | 32.15 | 1,725,397 | +0.59(+1.87%) |
Dec 12, 2013 | 31.51 | 31.78 | 31.34 | 31.56 | 1,877,518 | -0.02(-0.06%) |
Dec 11, 2013 | 32.04 | 32.13 | 31.18 | 31.58 | 2,046,713 | -0.51(-1.60%) |
Dec 10, 2013 | 31.93 | 32.59 | 31.65 | 32.10 | 1,461,382 | +0.13(+0.42%) |
Dec 09, 2013 | 31.93 | 32.10 | 31.58 | 31.96 | 1,356,075 | +0.04(+0.12%) |
Dec 06, 2013 | 31.35 | 32.27 | 31.01 | 31.93 | 0 | +1.30(+4.25%) |
Dec 05, 2013 | 30.76 | 30.87 | 30.39 | 30.62 | 0 | -0.24(-0.77%) |
Dec 04, 2013 | 31.22 | 31.61 | 30.67 | 30.86 | 0 | -0.51(-1.63%) |
Dec 03, 2013 | 31.36 | 31.54 | 30.92 | 31.37 | 0 | -0.16(-0.51%) |
Dec 02, 2013 | 31.54 | 31.76 | 31.21 | 31.54 | 0 | +0.06(+0.18%) |
Nov 29, 2013 | 31.49 | 31.77 | 31.36 | 31.48 | 0 | -0.03(-0.09%) |
Nov 27, 2013 | 31.46 | 31.59 | 31.13 | 31.51 | 0 | +0.15(+0.48%) |
Nov 26, 2013 | 30.99 | 31.52 | 30.79 | 31.36 | 0 | +0.54(+1.76%) |
Nov 25, 2013 | 31.58 | 31.58 | 30.77 | 30.81 | 0 | -0.58(-1.84%) |
Nov 22, 2013 | 31.27 | 31.56 | 31.01 | 31.39 | 0 | +0.05(+0.15%) |
Nov 21, 2013 | 30.85 | 31.59 | 30.72 | 31.35 | 959,972 | +0.64(+2.07%) |
Nov 20, 2013 | 30.79 | 31.00 | 30.60 | 30.71 | 0 | -0.09(-0.31%) |
Nov 19, 2013 | 31.06 | 31.21 | 30.75 | 30.80 | 0 | -0.34(-1.10%) |
Nov 18, 2013 | 30.96 | 31.31 | 30.91 | 31.15 | 1,072,930 | +0.28(+0.89%) |
Nov 15, 2013 | 30.61 | 30.90 | 30.52 | 30.87 | 0 | +0.26(+0.84%) |
Nov 14, 2013 | 30.37 | 30.64 | 30.21 | 30.61 | 670,565 | +1.10(+3.73%) |
Nov 12, 2013 | 29.67 | 29.76 | 29.23 | 29.51 | 0 | -0.12(-0.42%) |
Nov 11, 2013 | 29.57 | 29.86 | 29.48 | 29.64 | 0 | +0.02(+0.07%) |
Nov 08, 2013 | 29.30 | 29.83 | 29.30 | 29.62 | 0 | +0.32(+1.10%) |
Nov 07, 2013 | 30.39 | 30.39 | 29.28 | 29.29 | 1,383,856 | -0.99(-3.26%) |
Nov 06, 2013 | 30.66 | 30.84 | 30.16 | 30.28 | 0 | -0.12(-0.41%) |
Nov 05, 2013 | 30.83 | 30.96 | 30.41 | 30.41 | 1,349,208 | -0.53(-1.72%) |
Nov 04, 2013 | 31.03 | 31.33 | 30.83 | 30.94 | 1,565,609 | +0.21(+0.68%) |