Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 26.55 | 26.87 | 26.47 | 26.47 | 18,503 | -0.21(-0.77%) |
Jan 30, 2014 | 26.81 | 27.14 | 26.67 | 26.67 | 16,587 | +0.21(+0.78%) |
Jan 29, 2014 | 26.62 | 26.83 | 26.46 | 26.47 | 17,876 | -0.34(-1.27%) |
Jan 28, 2014 | 27.14 | 27.14 | 26.80 | 26.81 | 12,333 | -0.24(-0.88%) |
Jan 27, 2014 | 27.53 | 27.53 | 27.04 | 27.04 | 13,202 | -0.30(-1.09%) |
Jan 24, 2014 | 27.32 | 28.02 | 27.31 | 27.34 | 9,299 | -0.29(-1.06%) |
Jan 23, 2014 | 27.24 | 27.98 | 27.24 | 27.63 | 42,465 | +0.22(+0.79%) |
Jan 22, 2014 | 27.04 | 27.48 | 27.04 | 27.42 | 35,732 | +0.41(+1.50%) |
Jan 21, 2014 | 27.04 | 27.09 | 26.75 | 27.01 | 14,001 | +0.24(+0.89%) |
Jan 17, 2014 | 26.97 | 26.77 | 26.77 | 26.77 | 20,522 | -0.12(-0.44%) |
Jan 16, 2014 | 26.62 | 27.30 | 26.62 | 26.89 | 9,839 | +0.14(+0.53%) |
Jan 15, 2014 | 26.91 | 26.91 | 26.53 | 26.75 | 20,248 | -0.29(-1.06%) |
Jan 14, 2014 | 26.77 | 27.04 | 26.77 | 27.04 | 14,315 | +0.50(+1.90%) |
Jan 13, 2014 | 27.06 | 27.06 | 25.90 | 26.54 | 14,504 | -0.55(-2.02%) |
Jan 10, 2014 | 26.97 | 27.29 | 26.79 | 27.08 | 36,555 | +0.11(+0.40%) |
Jan 09, 2014 | 27.35 | 27.35 | 26.71 | 26.97 | 48,213 | -0.35(-1.29%) |
Jan 08, 2014 | 27.36 | 27.42 | 27.31 | 27.33 | 5,614 | -0.14(-0.51%) |
Jan 07, 2014 | 27.18 | 27.47 | 27.11 | 27.47 | 24,258 | +0.38(+1.42%) |
Jan 06, 2014 | 27.49 | 27.49 | 27.08 | 27.08 | 4,923 | -0.27(-0.99%) |
Jan 03, 2014 | 27.20 | 27.46 | 27.04 | 27.35 | 42,785 | +0.35(+1.30%) |
Jan 02, 2014 | 27.31 | 27.55 | 26.89 | 27.00 | 24,393 | -0.26(-0.97%) |
Dec 31, 2013 | 27.50 | 27.27 | 27.27 | 27.27 | 36,606 | -0.15(-0.55%) |
Dec 30, 2013 | 27.43 | 27.72 | 26.90 | 27.42 | 29,207 | -0.07(-0.26%) |
Dec 27, 2013 | 28.00 | 28.00 | 27.31 | 27.49 | 12,766 | -0.36(-1.30%) |
Dec 26, 2013 | 28.30 | 28.30 | 27.85 | 27.85 | 9,821 | -0.03(-0.12%) |
Dec 24, 2013 | 27.75 | 28.20 | 27.57 | 27.88 | 30,624 | +0.05(+0.17%) |
Dec 23, 2013 | 27.33 | 27.83 | 27.13 | 27.83 | 23,886 | +0.55(+2.02%) |
Dec 20, 2013 | 26.85 | 27.57 | 26.85 | 27.28 | 42,373 | +0.48(+1.78%) |
Dec 19, 2013 | 26.67 | 27.16 | 26.67 | 26.81 | 6,713 | -0.10(-0.36%) |
Dec 18, 2013 | 26.52 | 26.94 | 26.23 | 26.90 | 27,723 | +0.35(+1.30%) |
Dec 17, 2013 | 26.45 | 26.67 | 26.41 | 26.56 | 8,556 | +0.02(+0.06%) |
Dec 16, 2013 | 26.49 | 26.65 | 26.34 | 26.54 | 14,698 | +0.23(+0.88%) |
Dec 13, 2013 | 26.37 | 26.51 | 26.31 | 26.31 | 15,679 | +0.06(+0.25%) |
Dec 12, 2013 | 26.17 | 26.42 | 26.17 | 26.24 | 13,302 | +0.16(+0.60%) |
Dec 11, 2013 | 26.51 | 26.51 | 26.09 | 26.09 | 15,746 | -0.49(-1.83%) |
Dec 10, 2013 | 26.73 | 26.84 | 26.44 | 26.57 | 32,546 | -0.24(-0.91%) |
Dec 09, 2013 | 26.91 | 26.91 | 26.62 | 26.82 | 8,329 | +0.01(+0.02%) |
Dec 06, 2013 | 26.91 | 27.30 | 26.77 | 26.81 | 0 | +0.05(+0.18%) |
Dec 05, 2013 | 26.83 | 27.40 | 26.63 | 26.76 | 0 | -0.39(-1.45%) |
Dec 04, 2013 | 27.62 | 27.62 | 27.04 | 27.16 | 0 | -0.50(-1.82%) |
Dec 03, 2013 | 28.13 | 28.13 | 27.54 | 27.66 | 0 | -0.47(-1.65%) |
Dec 02, 2013 | 28.49 | 28.67 | 28.13 | 28.13 | 0 | -0.40(-1.40%) |
Nov 29, 2013 | 28.88 | 28.88 | 28.35 | 28.53 | 0 | -0.20(-0.70%) |
Nov 27, 2013 | 28.08 | 28.85 | 28.06 | 28.73 | 0 | +0.79(+2.83%) |
Nov 26, 2013 | 28.02 | 28.22 | 27.89 | 27.94 | 0 | +0.05(+0.19%) |
Nov 25, 2013 | 28.16 | 28.28 | 27.86 | 27.88 | 0 | -0.29(-1.02%) |
Nov 22, 2013 | 27.56 | 28.36 | 27.52 | 28.17 | 0 | +0.52(+1.90%) |
Nov 21, 2013 | 27.58 | 27.87 | 27.53 | 27.64 | 0 | +0.05(+0.20%) |
Nov 20, 2013 | 27.63 | 27.99 | 27.55 | 27.59 | 0 | -0.01(-0.04%) |
Nov 19, 2013 | 28.04 | 28.05 | 27.54 | 27.60 | 6,920 | -0.49(-1.73%) |
Nov 18, 2013 | 28.94 | 28.94 | 27.88 | 28.09 | 0 | -0.84(-2.90%) |
Nov 15, 2013 | 28.30 | 28.93 | 28.18 | 28.93 | 0 | +0.48(+1.67%) |
Nov 14, 2013 | 28.58 | 28.66 | 28.27 | 28.45 | 0 | +0.05(+0.19%) |
Nov 13, 2013 | 27.84 | 28.42 | 27.84 | 28.40 | 0 | +0.52(+1.86%) |
Nov 12, 2013 | 27.60 | 28.07 | 27.32 | 27.88 | 0 | +0.15(+0.55%) |
Nov 11, 2013 | 27.94 | 28.13 | 27.61 | 27.73 | 0 | -0.68(-2.40%) |
Nov 08, 2013 | 28.82 | 28.82 | 27.34 | 28.41 | 0 | -0.49(-1.68%) |
Nov 07, 2013 | 28.96 | 29.15 | 28.89 | 28.89 | 8,216 | -0.07(-0.24%) |
Nov 06, 2013 | 29.15 | 29.21 | 28.80 | 28.96 | 0 | -0.10(-0.35%) |
Nov 05, 2013 | 28.98 | 29.20 | 28.54 | 29.07 | 0 | +0.03(+0.11%) |
Nov 04, 2013 | 28.75 | 29.12 | 28.60 | 29.03 | 27,932 | +0.21(+0.71%) |