Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 28.43 | 29.04 | 27.88 | 28.93 | 561,779 | +0.33(+1.15%) |
Jan 30, 2014 | 29.26 | 29.47 | 28.53 | 28.60 | 1,281,724 | -0.51(-1.75%) |
Jan 29, 2014 | 29.54 | 29.59 | 28.97 | 29.11 | 1,182,376 | -0.54(-1.84%) |
Jan 28, 2014 | 29.48 | 30.12 | 29.37 | 29.66 | 727,805 | +0.07(+0.24%) |
Jan 27, 2014 | 29.68 | 29.77 | 29.03 | 29.59 | 607,589 | -0.03(-0.09%) |
Jan 24, 2014 | 29.51 | 29.84 | 29.19 | 29.61 | 1,008,489 | -0.23(-0.78%) |
Jan 23, 2014 | 29.27 | 29.92 | 28.94 | 29.84 | 770,480 | +0.45(+1.52%) |
Jan 22, 2014 | 29.46 | 29.69 | 29.32 | 29.40 | 213,341 | -0.04(-0.15%) |
Jan 21, 2014 | 29.66 | 29.87 | 29.01 | 29.44 | 817,890 | -0.23(-0.78%) |
Jan 17, 2014 | 29.52 | 29.68 | 29.68 | 29.68 | 1,485,723 | -0.30(-1.01%) |
Jan 16, 2014 | 27.79 | 30.02 | 27.77 | 29.98 | 3,008,657 | +2.32(+8.39%) |
Jan 15, 2014 | 27.47 | 27.94 | 27.15 | 27.66 | 1,313,875 | +0.19(+0.68%) |
Jan 14, 2014 | 27.02 | 27.73 | 27.02 | 27.47 | 2,966,714 | +0.61(+2.26%) |
Jan 13, 2014 | 26.27 | 27.64 | 26.27 | 26.86 | 3,393,725 | +0.58(+2.21%) |
Jan 10, 2014 | 24.99 | 26.41 | 24.99 | 26.28 | 3,614,410 | +1.32(+5.29%) |
Jan 09, 2014 | 24.88 | 25.03 | 24.68 | 24.96 | 1,404,473 | +0.16(+0.65%) |
Jan 08, 2014 | 25.14 | 25.14 | 24.53 | 24.80 | 2,211,162 | -0.29(-1.14%) |
Jan 07, 2014 | 25.19 | 25.28 | 24.99 | 25.09 | 1,287,472 | -0.09(-0.35%) |
Jan 06, 2014 | 25.76 | 25.83 | 24.99 | 25.18 | 1,461,060 | -0.62(-2.39%) |
Jan 03, 2014 | 25.88 | 26.11 | 25.73 | 25.79 | 1,443,341 | -0.11(-0.41%) |
Jan 02, 2014 | 25.71 | 26.19 | 25.53 | 25.90 | 1,452,407 | +0.22(+0.87%) |
Dec 31, 2013 | 25.08 | 25.68 | 25.68 | 25.68 | 2,558,111 | +0.58(+2.31%) |
Dec 30, 2013 | 25.61 | 25.61 | 25.01 | 25.10 | 1,332,444 | -0.46(-1.78%) |
Dec 27, 2013 | 25.60 | 25.60 | 25.21 | 25.55 | 1,908,076 | +0.08(+0.32%) |
Dec 26, 2013 | 25.91 | 26.01 | 25.38 | 25.47 | 892,405 | -0.47(-1.82%) |
Dec 24, 2013 | 25.68 | 25.96 | 25.37 | 25.94 | 1,089,296 | +0.25(+0.97%) |
Dec 23, 2013 | 26.18 | 26.32 | 25.59 | 25.69 | 2,694,795 | -0.49(-1.87%) |
Dec 20, 2013 | 26.11 | 26.42 | 25.96 | 26.19 | 1,034,553 | +0.06(+0.24%) |
Dec 19, 2013 | 26.36 | 26.66 | 26.07 | 26.12 | 610,900 | -0.40(-1.51%) |
Dec 18, 2013 | 25.98 | 26.66 | 25.86 | 26.52 | 691,789 | +0.53(+2.03%) |
Dec 17, 2013 | 26.21 | 26.40 | 25.93 | 26.00 | 727,203 | -0.14(-0.54%) |
Dec 16, 2013 | 26.02 | 26.54 | 25.90 | 26.14 | 1,628,755 | +0.16(+0.61%) |
Dec 13, 2013 | 26.06 | 26.25 | 25.49 | 25.98 | 3,551,977 | -0.09(-0.34%) |
Dec 12, 2013 | 26.46 | 26.72 | 25.80 | 26.07 | 8,457,424 | -0.59(-2.23%) |
Dec 11, 2013 | 26.13 | 26.80 | 26.10 | 26.66 | 1,754,972 | +0.40(+1.52%) |
Dec 10, 2013 | 26.15 | 26.71 | 25.94 | 26.26 | 1,722,083 | -0.20(-0.74%) |
Dec 09, 2013 | 26.10 | 26.60 | 25.93 | 26.46 | 312,675 | +0.17(+0.64%) |
Dec 06, 2013 | 26.44 | 26.77 | 26.21 | 26.29 | 226,383 | -0.02(-0.07%) |
Dec 05, 2013 | 26.25 | 26.81 | 26.12 | 26.31 | 401,653 | +0.12(+0.44%) |
Dec 04, 2013 | 26.29 | 26.77 | 26.05 | 26.19 | 315,927 | -0.09(-0.34%) |
Dec 03, 2013 | 26.58 | 26.60 | 26.05 | 26.28 | 961,246 | -0.32(-1.20%) |
Dec 02, 2013 | 26.35 | 26.90 | 26.11 | 26.60 | 469,521 | +0.17(+0.64%) |
Nov 29, 2013 | 26.28 | 26.43 | 26.09 | 26.43 | 139,725 | +0.15(+0.57%) |
Nov 27, 2013 | 26.01 | 26.84 | 25.98 | 26.28 | 360,737 | +0.04(+0.17%) |
Nov 26, 2013 | 26.47 | 26.82 | 26.10 | 26.24 | 667,735 | -0.23(-0.87%) |
Nov 25, 2013 | 27.17 | 27.23 | 26.25 | 26.47 | 354,710 | -0.59(-2.16%) |
Nov 22, 2013 | 27.16 | 27.42 | 26.92 | 27.05 | 229,500 | -0.06(-0.23%) |
Nov 21, 2013 | 27.59 | 28.00 | 27.06 | 27.12 | 304,610 | -0.53(-1.92%) |
Nov 20, 2013 | 27.69 | 28.62 | 26.35 | 27.65 | 642,055 | -0.55(-1.95%) |
Nov 19, 2013 | 28.28 | 28.72 | 28.05 | 28.20 | 436,359 | -0.21(-0.75%) |
Nov 18, 2013 | 27.88 | 28.60 | 27.88 | 28.41 | 578,190 | +0.49(+1.75%) |
Nov 15, 2013 | 27.29 | 28.59 | 27.29 | 27.92 | 1,715,672 | +0.73(+2.67%) |
Nov 14, 2013 | 29.01 | 30.14 | 26.92 | 27.20 | 2,903,358 | -1.10(-3.88%) |
Nov 12, 2013 | 28.97 | 29.27 | 28.17 | 28.29 | 864,415 | +0.64(+2.31%) |
Nov 11, 2013 | 27.12 | 28.12 | 27.04 | 27.66 | 565,994 | +0.47(+1.73%) |
Nov 08, 2013 | 27.35 | 27.54 | 26.93 | 27.19 | 186,711 | -0.18(-0.65%) |
Nov 07, 2013 | 27.03 | 27.49 | 26.90 | 27.36 | 605,450 | +0.35(+1.28%) |
Nov 06, 2013 | 26.03 | 27.28 | 25.88 | 27.02 | 352,500 | +1.02(+3.92%) |
Nov 05, 2013 | 26.17 | 26.34 | 25.82 | 26.00 | 165,290 | -0.30(-1.15%) |
Nov 04, 2013 | 26.37 | 26.56 | 25.70 | 26.30 | 129,617 | -0.05(-0.20%) |