Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 28.04 | 28.53 | 27.92 | 28.05 | 654,616 | -0.46(-1.61%) |
Jan 30, 2014 | 28.38 | 28.59 | 28.11 | 28.51 | 330,863 | +0.37(+1.32%) |
Jan 29, 2014 | 28.22 | 28.63 | 28.09 | 28.14 | 442,306 | -0.38(-1.34%) |
Jan 28, 2014 | 28.38 | 28.70 | 28.38 | 28.52 | 394,560 | +0.17(+0.59%) |
Jan 27, 2014 | 28.88 | 29.18 | 28.24 | 28.36 | 487,601 | -0.53(-1.83%) |
Jan 24, 2014 | 29.84 | 29.84 | 28.80 | 28.88 | 605,941 | -1.17(-3.91%) |
Jan 23, 2014 | 30.13 | 30.24 | 29.90 | 30.06 | 545,454 | -0.23(-0.78%) |
Jan 22, 2014 | 30.03 | 30.38 | 29.94 | 30.29 | 443,235 | +0.40(+1.34%) |
Jan 21, 2014 | 29.80 | 30.09 | 29.68 | 29.89 | 504,438 | +0.19(+0.63%) |
Jan 17, 2014 | 29.31 | 29.71 | 29.71 | 29.71 | 616,054 | +0.46(+1.57%) |
Jan 16, 2014 | 28.52 | 29.33 | 28.39 | 29.25 | 888,908 | -0.77(-2.57%) |
Jan 15, 2014 | 29.66 | 30.18 | 29.56 | 30.02 | 410,147 | +0.36(+1.22%) |
Jan 14, 2014 | 29.27 | 29.74 | 29.17 | 29.66 | 405,744 | +0.46(+1.58%) |
Jan 13, 2014 | 29.85 | 29.90 | 29.01 | 29.20 | 721,669 | -0.75(-2.52%) |
Jan 10, 2014 | 30.02 | 30.09 | 29.82 | 29.95 | 410,858 | +0.08(+0.26%) |
Jan 09, 2014 | 29.35 | 30.03 | 29.35 | 29.87 | 792,049 | +0.54(+1.83%) |
Jan 08, 2014 | 29.48 | 29.69 | 29.28 | 29.34 | 885,348 | -0.15(-0.50%) |
Jan 07, 2014 | 28.85 | 29.57 | 28.56 | 29.48 | 1,044,643 | +0.69(+2.41%) |
Jan 06, 2014 | 29.25 | 29.28 | 28.58 | 28.79 | 1,088,776 | -0.35(-1.21%) |
Jan 03, 2014 | 28.75 | 29.29 | 28.75 | 29.14 | 575,253 | +0.55(+1.92%) |
Jan 02, 2014 | 28.80 | 29.04 | 28.56 | 28.59 | 544,590 | -0.21(-0.71%) |
Dec 31, 2013 | 28.74 | 28.80 | 28.80 | 28.80 | 519,476 | +0.16(+0.55%) |
Dec 30, 2013 | 28.86 | 28.96 | 28.64 | 28.64 | 470,761 | -0.23(-0.81%) |
Dec 27, 2013 | 28.79 | 28.93 | 28.49 | 28.88 | 180,251 | +0.13(+0.44%) |
Dec 26, 2013 | 28.94 | 29.10 | 28.72 | 28.75 | 252,591 | -0.04(-0.14%) |
Dec 24, 2013 | 28.62 | 28.91 | 28.56 | 28.79 | 164,367 | +0.13(+0.44%) |
Dec 23, 2013 | 28.57 | 28.67 | 28.43 | 28.66 | 366,885 | +0.22(+0.76%) |
Dec 20, 2013 | 28.22 | 28.56 | 28.13 | 28.44 | 933,532 | +0.29(+1.04%) |
Dec 19, 2013 | 27.59 | 28.38 | 27.46 | 28.15 | 931,075 | +0.56(+2.02%) |
Dec 18, 2013 | 27.25 | 27.67 | 27.05 | 27.59 | 683,469 | +0.35(+1.29%) |
Dec 17, 2013 | 27.65 | 27.74 | 26.95 | 27.24 | 804,169 | -0.43(-1.56%) |
Dec 16, 2013 | 27.08 | 27.76 | 26.97 | 27.67 | 775,749 | +0.79(+2.95%) |
Dec 13, 2013 | 27.32 | 27.32 | 26.76 | 26.88 | 984,400 | -0.32(-1.19%) |
Dec 12, 2013 | 27.21 | 27.38 | 27.02 | 27.20 | 768,263 | +0.07(+0.25%) |
Dec 11, 2013 | 27.95 | 27.96 | 27.04 | 27.13 | 814,905 | -0.83(-2.97%) |
Dec 10, 2013 | 28.12 | 28.59 | 27.97 | 27.97 | 646,881 | -0.17(-0.59%) |
Dec 09, 2013 | 28.51 | 28.51 | 28.11 | 28.13 | 366,641 | -0.28(-1.00%) |
Dec 06, 2013 | 28.33 | 28.55 | 28.18 | 28.42 | 339,440 | +0.49(+1.75%) |
Dec 05, 2013 | 28.02 | 28.19 | 27.81 | 27.93 | 456,635 | -0.10(-0.35%) |
Dec 04, 2013 | 28.20 | 28.57 | 27.81 | 28.02 | 448,642 | -0.32(-1.14%) |
Dec 03, 2013 | 28.39 | 28.67 | 28.11 | 28.35 | 619,719 | -0.09(-0.31%) |
Dec 02, 2013 | 28.30 | 28.99 | 28.01 | 28.43 | 682,941 | +0.00(+0.00%) |
Nov 29, 2013 | 28.44 | 28.61 | 28.37 | 28.43 | 264,070 | -0.06(-0.21%) |
Nov 27, 2013 | 28.40 | 28.78 | 28.25 | 28.49 | 533,091 | +0.00(+0.00%) |
Nov 26, 2013 | 28.64 | 28.83 | 28.44 | 28.49 | 593,487 | -0.03(-0.10%) |
Nov 25, 2013 | 28.79 | 28.80 | 28.43 | 28.52 | 296,319 | -0.20(-0.68%) |
Nov 22, 2013 | 28.80 | 28.80 | 28.48 | 28.72 | 341,410 | -0.15(-0.51%) |
Nov 21, 2013 | 28.77 | 29.06 | 28.67 | 28.87 | 399,462 | +0.27(+0.96%) |
Nov 20, 2013 | 28.63 | 29.18 | 28.48 | 28.59 | 560,507 | -0.02(-0.07%) |
Nov 19, 2013 | 29.10 | 29.21 | 28.47 | 28.61 | 446,521 | -0.60(-2.04%) |
Nov 18, 2013 | 29.29 | 29.60 | 29.06 | 29.21 | 972,020 | -0.01(-0.03%) |
Nov 15, 2013 | 28.90 | 29.39 | 28.88 | 29.22 | 632,071 | +0.39(+1.36%) |
Nov 14, 2013 | 28.43 | 28.87 | 28.09 | 28.83 | 801,840 | +0.49(+1.73%) |
Nov 12, 2013 | 28.93 | 29.25 | 28.01 | 28.34 | 1,827,058 | -2.29(-7.48%) |
Nov 11, 2013 | 30.00 | 30.75 | 29.96 | 30.63 | 790,611 | +0.51(+1.69%) |
Nov 08, 2013 | 29.64 | 30.23 | 29.26 | 30.12 | 1,001,367 | -0.11(-0.36%) |
Nov 07, 2013 | 31.16 | 31.28 | 30.21 | 30.23 | 604,004 | -0.77(-2.49%) |
Nov 06, 2013 | 31.05 | 31.28 | 30.78 | 31.00 | 504,805 | +0.07(+0.22%) |
Nov 05, 2013 | 31.32 | 31.45 | 30.74 | 30.93 | 570,650 | -0.46(-1.47%) |
Nov 04, 2013 | 31.30 | 31.60 | 31.07 | 31.39 | 461,521 | +0.14(+0.44%) |