Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 26.72 | 27.27 | 26.71 | 27.03 | 950,915 | +0.04(+0.15%) |
Jan 30, 2014 | 27.27 | 27.27 | 26.81 | 26.99 | 913,728 | +0.17(+0.62%) |
Jan 29, 2014 | 27.09 | 27.25 | 26.60 | 26.82 | 1,703,306 | -0.39(-1.42%) |
Jan 28, 2014 | 26.98 | 27.34 | 26.91 | 27.21 | 726,065 | +0.27(+1.02%) |
Jan 27, 2014 | 27.05 | 27.25 | 26.66 | 26.93 | 1,413,655 | -0.18(-0.66%) |
Jan 24, 2014 | 27.32 | 27.36 | 26.69 | 27.11 | 1,728,413 | -0.27(-0.98%) |
Jan 23, 2014 | 27.19 | 27.51 | 27.07 | 27.38 | 1,476,485 | -0.04(-0.15%) |
Jan 22, 2014 | 27.58 | 27.61 | 27.33 | 27.42 | 1,346,326 | -0.23(-0.82%) |
Jan 21, 2014 | 27.72 | 28.01 | 27.40 | 27.65 | 1,057,885 | -0.07(-0.24%) |
Jan 17, 2014 | 27.70 | 27.71 | 27.71 | 27.71 | 1,457,596 | -0.15(-0.54%) |
Jan 16, 2014 | 28.17 | 28.23 | 27.69 | 27.86 | 1,212,343 | -0.42(-1.48%) |
Jan 15, 2014 | 27.91 | 28.37 | 27.89 | 28.28 | 1,127,831 | +0.37(+1.32%) |
Jan 14, 2014 | 27.76 | 28.05 | 27.76 | 27.91 | 1,110,669 | +0.18(+0.67%) |
Jan 13, 2014 | 28.04 | 28.36 | 27.66 | 27.73 | 968,541 | -0.56(-1.98%) |
Jan 10, 2014 | 28.05 | 28.53 | 28.00 | 28.29 | 1,098,872 | -0.02(-0.06%) |
Jan 09, 2014 | 28.35 | 28.58 | 28.17 | 28.30 | 1,469,737 | +0.12(+0.44%) |
Jan 08, 2014 | 28.04 | 28.37 | 27.81 | 28.18 | 2,762,477 | +0.05(+0.17%) |
Jan 07, 2014 | 27.38 | 28.30 | 27.30 | 28.13 | 2,296,694 | +0.66(+2.39%) |
Jan 06, 2014 | 27.77 | 27.81 | 27.38 | 27.47 | 1,421,289 | -0.32(-1.15%) |
Jan 03, 2014 | 27.59 | 27.90 | 27.43 | 27.79 | 1,512,984 | +0.41(+1.49%) |
Jan 02, 2014 | 27.29 | 27.61 | 27.23 | 27.39 | 1,384,721 | -0.14(-0.52%) |
Dec 31, 2013 | 27.49 | 27.53 | 27.53 | 27.53 | 816,381 | +0.04(+0.15%) |
Dec 30, 2013 | 27.39 | 27.66 | 27.33 | 27.49 | 837,135 | -0.05(-0.19%) |
Dec 27, 2013 | 27.33 | 27.63 | 26.98 | 27.54 | 811,879 | +0.16(+0.58%) |
Dec 26, 2013 | 27.03 | 27.60 | 26.95 | 27.38 | 810,470 | +0.18(+0.65%) |
Dec 24, 2013 | 26.60 | 27.34 | 26.59 | 27.20 | 649,215 | +0.37(+1.39%) |
Dec 23, 2013 | 26.71 | 27.13 | 26.71 | 26.83 | 1,042,470 | +0.11(+0.40%) |
Dec 20, 2013 | 26.48 | 27.50 | 26.30 | 26.72 | 3,921,253 | +0.50(+1.92%) |
Dec 19, 2013 | 26.34 | 26.36 | 26.11 | 26.22 | 1,008,224 | -0.09(-0.36%) |
Dec 18, 2013 | 26.02 | 26.36 | 25.87 | 26.31 | 1,602,648 | +0.47(+1.81%) |
Dec 17, 2013 | 25.34 | 25.85 | 25.33 | 25.85 | 1,410,119 | +0.47(+1.87%) |
Dec 16, 2013 | 25.54 | 25.88 | 25.15 | 25.37 | 1,645,328 | -0.17(-0.67%) |
Dec 13, 2013 | 24.57 | 25.92 | 24.57 | 25.54 | 3,371,159 | +1.50(+6.26%) |
Dec 12, 2013 | 23.79 | 24.42 | 23.79 | 24.04 | 1,507,024 | -0.49(-1.98%) |
Dec 11, 2013 | 24.89 | 25.00 | 24.27 | 24.53 | 1,822,208 | -0.59(-2.36%) |
Dec 10, 2013 | 24.57 | 25.94 | 24.54 | 25.12 | 2,443,455 | +0.50(+2.04%) |
Dec 09, 2013 | 24.61 | 24.72 | 24.48 | 24.61 | 1,352,356 | +0.00(+0.00%) |
Dec 06, 2013 | 24.61 | 24.79 | 24.47 | 24.61 | 1,238,417 | +0.11(+0.43%) |
Dec 05, 2013 | 23.95 | 24.54 | 23.95 | 24.51 | 1,597,042 | -0.02(-0.10%) |
Dec 04, 2013 | 24.44 | 24.65 | 23.92 | 24.53 | 2,551,969 | -0.17(-0.67%) |
Dec 03, 2013 | 27.44 | 28.03 | 23.81 | 24.70 | 6,353,309 | -4.25(-14.67%) |
Dec 02, 2013 | 28.55 | 29.07 | 28.42 | 28.94 | 591,554 | +0.15(+0.51%) |
Nov 29, 2013 | 28.65 | 28.88 | 28.65 | 28.80 | 297,842 | +0.12(+0.41%) |
Nov 27, 2013 | 28.82 | 28.86 | 28.50 | 28.68 | 758,350 | -0.22(-0.76%) |
Nov 26, 2013 | 28.62 | 29.02 | 28.53 | 28.90 | 889,359 | +0.25(+0.87%) |
Nov 25, 2013 | 28.82 | 28.83 | 28.62 | 28.65 | 344,153 | -0.23(-0.80%) |
Nov 22, 2013 | 28.95 | 29.12 | 28.84 | 28.88 | 293,584 | -0.15(-0.51%) |
Nov 21, 2013 | 28.16 | 29.04 | 28.16 | 29.03 | 302,331 | +0.40(+1.39%) |
Nov 20, 2013 | 28.82 | 29.05 | 28.58 | 28.63 | 429,488 | -0.22(-0.76%) |
Nov 19, 2013 | 28.68 | 28.91 | 28.59 | 28.85 | 757,600 | +0.18(+0.62%) |
Nov 18, 2013 | 28.87 | 29.03 | 28.62 | 28.67 | 636,853 | -0.28(-0.98%) |
Nov 15, 2013 | 28.59 | 29.07 | 28.56 | 28.95 | 885,588 | +0.23(+0.80%) |
Nov 14, 2013 | 28.71 | 28.98 | 28.66 | 28.72 | 460,990 | +0.49(+1.74%) |
Nov 12, 2013 | 28.13 | 28.41 | 28.08 | 28.23 | 680,391 | +0.01(+0.02%) |
Nov 11, 2013 | 27.97 | 28.26 | 27.89 | 28.23 | 794,246 | +0.15(+0.53%) |
Nov 08, 2013 | 27.66 | 28.14 | 27.53 | 28.08 | 478,466 | +0.38(+1.37%) |
Nov 07, 2013 | 27.86 | 28.00 | 27.69 | 27.70 | 623,493 | -0.11(-0.38%) |
Nov 06, 2013 | 28.07 | 28.20 | 27.73 | 27.81 | 515,222 | +0.02(+0.06%) |
Nov 05, 2013 | 27.90 | 28.00 | 27.68 | 27.79 | 658,921 | -0.11(-0.40%) |
Nov 04, 2013 | 28.26 | 28.26 | 27.85 | 27.90 | 732,546 | -0.17(-0.61%) |