Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 27.44 | 27.92 | 27.20 | 27.29 | 252,602 | -0.45(-1.61%) |
Jan 30, 2014 | 27.72 | 28.02 | 27.22 | 27.74 | 539,651 | +0.20(+0.74%) |
Jan 29, 2014 | 28.30 | 28.43 | 27.42 | 27.53 | 374,564 | -1.02(-3.57%) |
Jan 28, 2014 | 28.25 | 28.66 | 27.95 | 28.55 | 360,700 | +0.24(+0.86%) |
Jan 27, 2014 | 29.21 | 29.21 | 28.19 | 28.31 | 342,507 | -0.72(-2.49%) |
Jan 24, 2014 | 29.77 | 29.83 | 28.81 | 29.03 | 297,412 | -0.98(-3.27%) |
Jan 23, 2014 | 30.37 | 30.62 | 29.77 | 30.01 | 206,464 | -0.41(-1.34%) |
Jan 22, 2014 | 30.66 | 30.74 | 30.23 | 30.42 | 279,080 | -0.13(-0.41%) |
Jan 21, 2014 | 30.70 | 30.70 | 30.36 | 30.54 | 342,898 | +0.08(+0.26%) |
Jan 17, 2014 | 30.72 | 30.46 | 30.46 | 30.46 | 263,724 | -0.21(-0.69%) |
Jan 16, 2014 | 30.96 | 31.30 | 30.57 | 30.68 | 287,305 | -0.27(-0.86%) |
Jan 15, 2014 | 30.68 | 30.97 | 30.62 | 30.94 | 203,503 | +0.26(+0.84%) |
Jan 14, 2014 | 30.38 | 30.74 | 30.21 | 30.68 | 173,836 | +0.43(+1.43%) |
Jan 13, 2014 | 30.68 | 30.82 | 30.13 | 30.25 | 221,076 | -0.54(-1.76%) |
Jan 10, 2014 | 30.11 | 30.95 | 29.84 | 30.79 | 273,185 | +0.77(+2.56%) |
Jan 09, 2014 | 30.17 | 30.28 | 29.77 | 30.03 | 186,007 | -0.05(-0.18%) |
Jan 08, 2014 | 31.03 | 31.05 | 29.43 | 30.08 | 623,052 | -0.90(-2.91%) |
Jan 07, 2014 | 30.50 | 31.04 | 30.24 | 30.98 | 309,828 | +0.67(+2.20%) |
Jan 06, 2014 | 30.79 | 30.79 | 30.04 | 30.32 | 216,153 | -0.40(-1.30%) |
Jan 03, 2014 | 30.52 | 30.76 | 30.43 | 30.72 | 158,149 | +0.16(+0.54%) |
Jan 02, 2014 | 31.09 | 31.12 | 30.48 | 30.55 | 189,966 | -0.73(-2.33%) |
Dec 31, 2013 | 31.32 | 31.28 | 31.28 | 31.28 | 354,650 | -0.09(-0.28%) |
Dec 30, 2013 | 31.37 | 31.41 | 30.95 | 31.37 | 283,786 | -0.05(-0.15%) |
Dec 27, 2013 | 31.81 | 31.85 | 31.11 | 31.41 | 252,198 | -0.27(-0.87%) |
Dec 26, 2013 | 31.66 | 31.73 | 31.44 | 31.69 | 146,619 | +0.24(+0.77%) |
Dec 24, 2013 | 31.14 | 31.65 | 30.96 | 31.44 | 200,036 | +0.25(+0.80%) |
Dec 23, 2013 | 31.33 | 31.37 | 31.03 | 31.19 | 298,807 | +0.08(+0.25%) |
Dec 20, 2013 | 30.80 | 31.37 | 30.57 | 31.12 | 690,542 | +0.83(+2.74%) |
Dec 19, 2013 | 30.35 | 30.59 | 30.20 | 30.28 | 262,726 | -0.03(-0.10%) |
Dec 18, 2013 | 30.01 | 30.38 | 29.76 | 30.32 | 408,114 | +0.33(+1.10%) |
Dec 17, 2013 | 29.60 | 30.11 | 29.45 | 29.99 | 387,882 | +0.37(+1.24%) |
Dec 16, 2013 | 29.04 | 29.65 | 28.97 | 29.62 | 406,026 | +0.75(+2.61%) |
Dec 13, 2013 | 28.21 | 28.97 | 27.88 | 28.86 | 578,113 | +0.79(+2.82%) |
Dec 12, 2013 | 27.75 | 28.16 | 27.64 | 28.07 | 267,722 | +0.35(+1.27%) |
Dec 11, 2013 | 28.23 | 28.23 | 27.63 | 27.72 | 378,411 | -0.49(-1.75%) |
Dec 10, 2013 | 28.60 | 28.70 | 27.99 | 28.21 | 317,713 | -0.36(-1.26%) |
Dec 09, 2013 | 28.48 | 28.72 | 28.28 | 28.57 | 292,937 | +0.04(+0.14%) |
Dec 06, 2013 | 28.54 | 28.68 | 28.06 | 28.54 | 0 | +0.23(+0.80%) |
Dec 05, 2013 | 28.25 | 28.43 | 28.09 | 28.31 | 0 | -0.02(-0.06%) |
Dec 04, 2013 | 28.55 | 28.72 | 27.95 | 28.32 | 0 | -0.29(-1.01%) |
Dec 03, 2013 | 28.51 | 28.89 | 28.43 | 28.61 | 0 | +0.12(+0.41%) |
Dec 02, 2013 | 28.70 | 28.79 | 28.40 | 28.50 | 296,279 | -0.19(-0.66%) |
Nov 29, 2013 | 28.74 | 28.93 | 28.62 | 28.68 | 0 | -0.02(-0.05%) |
Nov 27, 2013 | 28.67 | 28.82 | 28.57 | 28.70 | 0 | -0.03(-0.11%) |
Nov 26, 2013 | 28.76 | 28.96 | 28.54 | 28.73 | 0 | -0.03(-0.11%) |
Nov 25, 2013 | 28.96 | 29.00 | 28.68 | 28.76 | 207,519 | -0.05(-0.19%) |
Nov 22, 2013 | 28.90 | 28.90 | 28.61 | 28.82 | 0 | -0.02(-0.08%) |
Nov 21, 2013 | 28.90 | 28.94 | 28.63 | 28.84 | 359,088 | +0.06(+0.22%) |
Nov 20, 2013 | 28.54 | 28.81 | 28.36 | 28.78 | 0 | +0.29(+1.02%) |
Nov 19, 2013 | 28.72 | 28.83 | 28.02 | 28.49 | 464,742 | -0.24(-0.85%) |
Nov 18, 2013 | 29.54 | 29.54 | 28.50 | 28.73 | 0 | -0.67(-2.27%) |
Nov 15, 2013 | 29.30 | 29.44 | 29.03 | 29.40 | 0 | +0.06(+0.21%) |
Nov 14, 2013 | 29.61 | 29.61 | 29.21 | 29.34 | 197,899 | -0.28(-0.95%) |
Nov 12, 2013 | 29.86 | 30.07 | 29.41 | 29.62 | 0 | +0.05(+0.19%) |
Nov 11, 2013 | 29.88 | 30.02 | 29.54 | 29.56 | 0 | -0.33(-1.10%) |
Nov 08, 2013 | 29.76 | 30.14 | 29.76 | 29.89 | 0 | +0.12(+0.39%) |
Nov 07, 2013 | 30.02 | 30.03 | 29.64 | 29.77 | 657,646 | -0.13(-0.45%) |
Nov 06, 2013 | 29.50 | 29.92 | 29.37 | 29.91 | 743,567 | +0.55(+1.87%) |
Nov 05, 2013 | 29.44 | 29.79 | 29.31 | 29.36 | 162,030 | -0.16(-0.53%) |
Nov 04, 2013 | 29.15 | 29.72 | 28.86 | 29.52 | 383,222 | +0.45(+1.54%) |