Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 26.57 | 27.20 | 26.55 | 27.07 | 589,221 | +0.22(+0.83%) |
Jan 30, 2014 | 27.03 | 27.06 | 26.73 | 26.84 | 940,261 | -0.01(-0.04%) |
Jan 29, 2014 | 26.91 | 27.15 | 26.66 | 26.86 | 389,124 | -0.24(-0.87%) |
Jan 28, 2014 | 27.04 | 27.26 | 27.02 | 27.09 | 344,663 | +0.15(+0.55%) |
Jan 27, 2014 | 27.35 | 27.35 | 26.94 | 26.94 | 718,056 | +0.06(+0.22%) |
Jan 24, 2014 | 26.95 | 27.11 | 26.77 | 26.89 | 501,010 | -0.11(-0.41%) |
Jan 23, 2014 | 27.02 | 27.28 | 26.87 | 27.00 | 523,942 | -0.02(-0.08%) |
Jan 22, 2014 | 27.09 | 27.23 | 26.93 | 27.02 | 506,126 | +0.03(+0.10%) |
Jan 21, 2014 | 26.66 | 27.06 | 26.66 | 26.99 | 1,337,775 | +0.36(+1.35%) |
Jan 17, 2014 | 26.56 | 26.63 | 26.63 | 26.63 | 1,643,777 | +0.16(+0.62%) |
Jan 16, 2014 | 26.52 | 26.78 | 26.38 | 26.47 | 833,273 | +0.30(+1.13%) |
Jan 15, 2014 | 25.95 | 26.25 | 25.95 | 26.17 | 538,459 | +0.22(+0.85%) |
Jan 14, 2014 | 25.90 | 26.14 | 25.79 | 25.95 | 483,940 | +0.11(+0.41%) |
Jan 13, 2014 | 25.76 | 25.96 | 25.72 | 25.85 | 637,416 | -0.04(-0.16%) |
Jan 10, 2014 | 25.68 | 26.05 | 25.68 | 25.89 | 559,556 | +0.28(+1.09%) |
Jan 09, 2014 | 25.90 | 25.90 | 25.49 | 25.61 | 658,625 | -0.24(-0.92%) |
Jan 08, 2014 | 26.14 | 26.14 | 25.73 | 25.85 | 389,779 | -0.30(-1.15%) |
Jan 07, 2014 | 26.14 | 26.35 | 25.98 | 26.15 | 368,115 | +0.07(+0.26%) |
Jan 06, 2014 | 26.05 | 26.33 | 25.94 | 26.08 | 490,548 | +0.08(+0.32%) |
Jan 03, 2014 | 25.90 | 26.13 | 25.76 | 25.99 | 294,525 | +0.09(+0.37%) |
Jan 02, 2014 | 25.81 | 25.96 | 25.60 | 25.90 | 296,134 | -0.01(-0.02%) |
Dec 31, 2013 | 26.15 | 25.91 | 25.91 | 25.91 | 478,976 | -0.22(-0.83%) |
Dec 30, 2013 | 26.08 | 26.30 | 25.92 | 26.12 | 345,718 | -0.05(-0.20%) |
Dec 27, 2013 | 26.27 | 26.37 | 25.92 | 26.17 | 216,837 | -0.03(-0.11%) |
Dec 26, 2013 | 26.31 | 26.48 | 26.07 | 26.20 | 349,020 | -0.08(-0.30%) |
Dec 24, 2013 | 25.99 | 26.35 | 25.99 | 26.28 | 321,396 | +0.26(+0.99%) |
Dec 23, 2013 | 25.98 | 26.42 | 25.96 | 26.03 | 584,969 | +0.08(+0.30%) |
Dec 20, 2013 | 25.60 | 25.96 | 25.46 | 25.95 | 1,268,502 | +0.31(+1.21%) |
Dec 19, 2013 | 26.26 | 26.56 | 25.61 | 25.64 | 470,574 | -0.87(-3.28%) |
Dec 18, 2013 | 26.02 | 26.57 | 25.82 | 26.51 | 663,188 | +0.46(+1.77%) |
Dec 17, 2013 | 25.71 | 26.10 | 25.71 | 26.05 | 358,209 | +0.21(+0.81%) |
Dec 16, 2013 | 25.64 | 25.87 | 25.48 | 25.84 | 399,639 | +0.24(+0.94%) |
Dec 13, 2013 | 25.49 | 25.75 | 25.32 | 25.60 | 491,762 | +0.26(+1.03%) |
Dec 12, 2013 | 25.48 | 25.62 | 25.19 | 25.33 | 277,457 | -0.19(-0.76%) |
Dec 11, 2013 | 26.13 | 26.13 | 25.41 | 25.53 | 547,771 | -0.56(-2.13%) |
Dec 10, 2013 | 26.29 | 26.44 | 26.03 | 26.08 | 422,360 | -0.24(-0.92%) |
Dec 09, 2013 | 26.19 | 26.34 | 25.82 | 26.32 | 350,462 | +0.26(+1.01%) |
Dec 06, 2013 | 26.07 | 26.32 | 25.98 | 26.06 | 279,731 | +0.14(+0.55%) |
Dec 05, 2013 | 25.97 | 25.98 | 25.75 | 25.92 | 442,786 | -0.04(-0.14%) |
Dec 04, 2013 | 25.97 | 26.38 | 25.93 | 25.96 | 348,100 | -0.20(-0.76%) |
Dec 03, 2013 | 26.43 | 26.48 | 25.94 | 26.16 | 782,661 | -0.36(-1.36%) |
Dec 02, 2013 | 26.45 | 26.58 | 26.03 | 26.52 | 680,014 | +0.16(+0.60%) |
Nov 29, 2013 | 26.94 | 26.94 | 26.34 | 26.36 | 351,189 | -0.52(-1.95%) |
Nov 27, 2013 | 26.65 | 26.89 | 26.42 | 26.89 | 392,091 | +0.32(+1.22%) |
Nov 26, 2013 | 26.57 | 26.66 | 26.32 | 26.56 | 694,341 | -0.02(-0.07%) |
Nov 25, 2013 | 26.69 | 26.69 | 26.33 | 26.58 | 473,468 | -0.04(-0.16%) |
Nov 22, 2013 | 26.48 | 26.66 | 26.20 | 26.62 | 432,858 | +0.10(+0.39%) |
Nov 21, 2013 | 26.63 | 26.79 | 26.43 | 26.52 | 447,511 | -0.03(-0.12%) |
Nov 20, 2013 | 26.81 | 27.10 | 26.45 | 26.55 | 389,240 | -0.23(-0.88%) |
Nov 19, 2013 | 26.86 | 27.00 | 26.67 | 26.78 | 315,463 | -0.15(-0.54%) |
Nov 18, 2013 | 27.04 | 27.17 | 26.86 | 26.93 | 375,188 | -0.06(-0.21%) |
Nov 15, 2013 | 26.67 | 27.01 | 26.58 | 26.99 | 671,750 | +0.33(+1.25%) |
Nov 14, 2013 | 26.53 | 26.91 | 26.50 | 26.65 | 378,526 | +0.24(+0.91%) |
Nov 12, 2013 | 26.63 | 26.63 | 26.17 | 26.41 | 430,910 | -0.17(-0.65%) |
Nov 11, 2013 | 26.69 | 26.91 | 26.54 | 26.59 | 647,028 | -0.20(-0.76%) |
Nov 08, 2013 | 27.24 | 27.24 | 26.43 | 26.79 | 550,838 | -0.53(-1.93%) |
Nov 07, 2013 | 27.32 | 27.35 | 27.15 | 27.32 | 797,440 | +0.03(+0.11%) |
Nov 06, 2013 | 26.60 | 27.57 | 26.60 | 27.28 | 1,050,428 | +0.54(+2.01%) |
Nov 05, 2013 | 26.80 | 26.98 | 26.61 | 26.75 | 885,307 | -0.28(-1.04%) |
Nov 04, 2013 | 27.04 | 27.09 | 26.82 | 27.03 | 698,209 | +0.13(+0.48%) |