Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 27.77 | 28.45 | 27.64 | 27.80 | 594,182 | -0.22(-0.79%) |
Jan 30, 2014 | 27.50 | 28.16 | 27.49 | 28.03 | 867,934 | +0.91(+3.35%) |
Jan 29, 2014 | 27.22 | 27.57 | 27.01 | 27.12 | 917,766 | -0.51(-1.83%) |
Jan 28, 2014 | 27.09 | 27.82 | 26.93 | 27.62 | 1,123,449 | +0.43(+1.58%) |
Jan 27, 2014 | 27.79 | 28.02 | 26.48 | 27.19 | 1,655,737 | -0.39(-1.43%) |
Jan 24, 2014 | 28.63 | 28.64 | 27.27 | 27.59 | 1,621,027 | -1.35(-4.65%) |
Jan 23, 2014 | 30.04 | 30.17 | 28.70 | 28.93 | 1,008,793 | -1.16(-3.84%) |
Jan 22, 2014 | 30.36 | 30.57 | 30.07 | 30.09 | 679,480 | -0.07(-0.23%) |
Jan 21, 2014 | 30.25 | 30.53 | 29.76 | 30.16 | 894,832 | +0.12(+0.40%) |
Jan 17, 2014 | 30.74 | 30.04 | 30.04 | 30.04 | 1,196,895 | -0.85(-2.75%) |
Jan 16, 2014 | 30.59 | 30.90 | 30.17 | 30.89 | 1,467,505 | +0.26(+0.84%) |
Jan 15, 2014 | 30.48 | 30.71 | 30.04 | 30.63 | 1,398,200 | -0.40(-1.30%) |
Jan 14, 2014 | 30.57 | 31.08 | 30.31 | 31.03 | 942,632 | +0.51(+1.66%) |
Jan 13, 2014 | 30.90 | 31.28 | 30.35 | 30.53 | 2,457,958 | -0.08(-0.25%) |
Jan 10, 2014 | 30.47 | 30.84 | 30.07 | 30.60 | 1,790,133 | +0.50(+1.65%) |
Jan 09, 2014 | 30.40 | 30.57 | 29.83 | 30.11 | 1,974,322 | +0.07(+0.23%) |
Jan 08, 2014 | 29.19 | 30.07 | 29.10 | 30.04 | 2,462,809 | +0.94(+3.24%) |
Jan 07, 2014 | 28.79 | 29.34 | 28.70 | 29.10 | 1,738,954 | +0.61(+2.14%) |
Jan 06, 2014 | 28.67 | 28.76 | 28.46 | 28.49 | 1,291,413 | +0.09(+0.30%) |
Jan 03, 2014 | 27.88 | 28.67 | 27.73 | 28.40 | 842,662 | +0.72(+2.60%) |
Jan 02, 2014 | 27.01 | 28.02 | 26.89 | 27.68 | 1,221,859 | +0.60(+2.21%) |
Dec 31, 2013 | 26.48 | 27.08 | 27.08 | 27.08 | 654,645 | +0.56(+2.10%) |
Dec 30, 2013 | 26.84 | 26.90 | 26.35 | 26.53 | 465,418 | -0.27(-0.99%) |
Dec 27, 2013 | 26.53 | 26.84 | 26.30 | 26.79 | 456,216 | +0.40(+1.53%) |
Dec 26, 2013 | 26.29 | 26.73 | 26.29 | 26.39 | 350,607 | +0.15(+0.55%) |
Dec 24, 2013 | 26.32 | 26.53 | 26.13 | 26.24 | 232,350 | -0.13(-0.49%) |
Dec 23, 2013 | 26.69 | 26.94 | 26.25 | 26.37 | 856,586 | -0.27(-1.00%) |
Dec 20, 2013 | 26.20 | 27.27 | 26.13 | 26.64 | 1,473,300 | +0.57(+2.17%) |
Dec 19, 2013 | 26.09 | 26.47 | 25.70 | 26.07 | 889,412 | +0.06(+0.23%) |
Dec 18, 2013 | 25.96 | 26.13 | 25.70 | 26.01 | 1,341,408 | +0.21(+0.83%) |
Dec 17, 2013 | 26.20 | 26.22 | 25.70 | 25.80 | 779,251 | -0.33(-1.25%) |
Dec 16, 2013 | 25.83 | 26.35 | 25.83 | 26.12 | 941,477 | +0.31(+1.19%) |
Dec 13, 2013 | 25.67 | 25.82 | 25.25 | 25.82 | 987,555 | +0.37(+1.45%) |
Dec 12, 2013 | 25.51 | 25.70 | 25.10 | 25.45 | 724,508 | -0.17(-0.67%) |
Dec 11, 2013 | 25.99 | 26.12 | 25.45 | 25.62 | 415,804 | -0.30(-1.16%) |
Dec 10, 2013 | 26.00 | 26.12 | 25.72 | 25.92 | 590,469 | +0.00(+0.00%) |
Dec 09, 2013 | 25.96 | 26.13 | 25.77 | 25.92 | 690,320 | +0.04(+0.17%) |
Dec 06, 2013 | 25.97 | 25.98 | 25.64 | 25.88 | 954,070 | +0.25(+0.97%) |
Dec 05, 2013 | 25.61 | 25.93 | 25.56 | 25.63 | 556,966 | -0.09(-0.37%) |
Dec 04, 2013 | 25.10 | 25.91 | 25.02 | 25.72 | 2,556,971 | +0.55(+2.18%) |
Dec 03, 2013 | 25.40 | 25.62 | 24.93 | 25.17 | 1,346,215 | -0.58(-2.26%) |
Dec 02, 2013 | 25.79 | 26.48 | 25.44 | 25.76 | 1,230,977 | -0.11(-0.43%) |
Nov 29, 2013 | 25.96 | 26.04 | 25.60 | 25.87 | 373,723 | +0.14(+0.53%) |
Nov 27, 2013 | 26.08 | 26.13 | 25.59 | 25.73 | 935,475 | -0.24(-0.92%) |
Nov 26, 2013 | 25.70 | 26.20 | 25.59 | 25.97 | 1,164,359 | +0.13(+0.50%) |
Nov 25, 2013 | 25.93 | 25.96 | 25.52 | 25.84 | 1,822,959 | -0.02(-0.07%) |
Nov 22, 2013 | 25.31 | 26.01 | 25.05 | 25.86 | 1,692,599 | +0.69(+2.76%) |
Nov 21, 2013 | 24.02 | 25.48 | 24.02 | 25.16 | 1,163,868 | +0.75(+3.09%) |
Nov 20, 2013 | 24.91 | 25.40 | 24.33 | 24.41 | 1,206,669 | -1.34(-5.19%) |
Nov 19, 2013 | 26.06 | 26.12 | 25.60 | 25.75 | 1,083,679 | -0.19(-0.73%) |
Nov 18, 2013 | 25.89 | 26.24 | 25.32 | 25.94 | 1,646,886 | +0.04(+0.17%) |
Nov 15, 2013 | 25.88 | 25.94 | 25.68 | 25.89 | 1,863,066 | +0.07(+0.27%) |
Nov 14, 2013 | 25.52 | 25.93 | 25.15 | 25.82 | 1,782,436 | +0.68(+2.69%) |
Nov 12, 2013 | 25.70 | 25.84 | 25.03 | 25.15 | 2,216,307 | -0.65(-2.52%) |
Nov 11, 2013 | 26.82 | 26.82 | 25.72 | 25.80 | 2,657,848 | -1.21(-4.47%) |
Nov 08, 2013 | 26.78 | 27.24 | 26.38 | 27.01 | 1,938,676 | -0.41(-1.50%) |
Nov 07, 2013 | 28.72 | 29.05 | 26.42 | 27.42 | 4,001,364 | -1.30(-4.53%) |
Nov 06, 2013 | 29.25 | 29.25 | 28.53 | 28.72 | 546,105 | -0.53(-1.82%) |
Nov 05, 2013 | 28.45 | 29.30 | 28.13 | 29.25 | 582,253 | +0.75(+2.65%) |
Nov 04, 2013 | 28.42 | 28.75 | 28.10 | 28.50 | 445,027 | +0.33(+1.16%) |