Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 27.47 | 28.12 | 27.44 | 27.98 | 569,968 | +0.23(+0.83%) |
Jan 30, 2014 | 27.94 | 27.97 | 27.64 | 27.75 | 909,538 | -0.01(-0.04%) |
Jan 29, 2014 | 27.82 | 28.07 | 27.56 | 27.76 | 376,410 | -0.24(-0.87%) |
Jan 28, 2014 | 27.95 | 28.19 | 27.94 | 28.01 | 333,402 | +0.15(+0.55%) |
Jan 27, 2014 | 28.27 | 28.27 | 27.85 | 27.85 | 694,594 | +0.06(+0.22%) |
Jan 24, 2014 | 27.86 | 28.03 | 27.67 | 27.79 | 484,640 | -0.11(-0.41%) |
Jan 23, 2014 | 27.93 | 28.20 | 27.78 | 27.91 | 506,822 | -0.02(-0.08%) |
Jan 22, 2014 | 28.00 | 28.15 | 27.84 | 27.93 | 489,589 | +0.03(+0.10%) |
Jan 21, 2014 | 27.56 | 27.98 | 27.56 | 27.90 | 1,294,064 | +0.37(+1.35%) |
Jan 17, 2014 | 27.46 | 27.53 | 27.53 | 27.53 | 1,590,068 | +0.17(+0.62%) |
Jan 16, 2014 | 27.41 | 27.68 | 27.27 | 27.36 | 806,046 | +0.31(+1.13%) |
Jan 15, 2014 | 26.83 | 27.13 | 26.83 | 27.06 | 520,865 | +0.23(+0.85%) |
Jan 14, 2014 | 26.77 | 27.03 | 26.66 | 26.83 | 468,128 | +0.11(+0.41%) |
Jan 13, 2014 | 26.63 | 26.83 | 26.59 | 26.72 | 616,589 | -0.04(-0.16%) |
Jan 10, 2014 | 26.55 | 26.93 | 26.55 | 26.76 | 541,273 | +0.29(+1.09%) |
Jan 09, 2014 | 26.77 | 26.77 | 26.36 | 26.48 | 637,105 | -0.25(-0.92%) |
Jan 08, 2014 | 27.03 | 27.03 | 26.60 | 26.72 | 377,043 | -0.31(-1.15%) |
Jan 07, 2014 | 27.02 | 27.24 | 26.86 | 27.03 | 356,087 | +0.07(+0.26%) |
Jan 06, 2014 | 26.93 | 27.22 | 26.82 | 26.96 | 474,520 | +0.09(+0.32%) |
Jan 03, 2014 | 26.77 | 27.01 | 26.63 | 26.87 | 284,901 | +0.10(+0.37%) |
Jan 02, 2014 | 26.68 | 26.83 | 26.47 | 26.77 | 286,458 | -0.01(-0.02%) |
Dec 31, 2013 | 27.03 | 26.78 | 26.78 | 26.78 | 463,326 | -0.22(-0.83%) |
Dec 30, 2013 | 26.97 | 27.18 | 26.80 | 27.00 | 334,422 | -0.05(-0.20%) |
Dec 27, 2013 | 27.16 | 27.27 | 26.80 | 27.06 | 209,752 | -0.03(-0.11%) |
Dec 26, 2013 | 27.20 | 27.37 | 26.95 | 27.09 | 337,618 | -0.08(-0.30%) |
Dec 24, 2013 | 26.87 | 27.24 | 26.87 | 27.17 | 310,896 | +0.27(+0.99%) |
Dec 23, 2013 | 26.86 | 27.31 | 26.83 | 26.90 | 565,859 | +0.08(+0.30%) |
Dec 20, 2013 | 26.47 | 26.83 | 26.32 | 26.82 | 1,227,061 | +0.32(+1.21%) |
Dec 19, 2013 | 27.15 | 27.46 | 26.48 | 26.50 | 455,201 | -0.90(-3.28%) |
Dec 18, 2013 | 26.89 | 27.46 | 26.69 | 27.40 | 641,522 | +0.48(+1.77%) |
Dec 17, 2013 | 26.58 | 26.98 | 26.58 | 26.93 | 346,507 | +0.22(+0.81%) |
Dec 16, 2013 | 26.51 | 26.74 | 26.34 | 26.71 | 386,584 | +0.25(+0.94%) |
Dec 13, 2013 | 26.35 | 26.62 | 26.18 | 26.46 | 475,696 | +0.27(+1.03%) |
Dec 12, 2013 | 26.34 | 26.48 | 26.04 | 26.19 | 268,393 | -0.20(-0.76%) |
Dec 11, 2013 | 27.01 | 27.01 | 26.27 | 26.39 | 529,875 | -0.57(-2.13%) |
Dec 10, 2013 | 27.18 | 27.33 | 26.90 | 26.96 | 408,562 | -0.25(-0.92%) |
Dec 09, 2013 | 27.07 | 27.22 | 26.69 | 27.21 | 339,013 | +0.27(+1.01%) |
Dec 06, 2013 | 26.95 | 27.21 | 26.86 | 26.94 | 270,593 | +0.15(+0.55%) |
Dec 05, 2013 | 26.85 | 26.86 | 26.62 | 26.80 | 428,321 | -0.04(-0.14%) |
Dec 04, 2013 | 26.85 | 27.27 | 26.81 | 26.83 | 336,728 | -0.21(-0.76%) |
Dec 03, 2013 | 27.32 | 27.38 | 26.82 | 27.04 | 757,092 | -0.37(-1.36%) |
Dec 02, 2013 | 27.34 | 27.47 | 26.91 | 27.41 | 657,799 | +0.16(+0.60%) |
Nov 29, 2013 | 27.85 | 27.85 | 27.23 | 27.25 | 339,716 | -0.54(-1.95%) |
Nov 27, 2013 | 27.55 | 27.79 | 27.31 | 27.79 | 379,281 | +0.34(+1.22%) |
Nov 26, 2013 | 27.47 | 27.56 | 27.21 | 27.46 | 671,658 | -0.02(-0.07%) |
Nov 25, 2013 | 27.60 | 27.60 | 27.22 | 27.48 | 458,003 | -0.04(-0.16%) |
Nov 22, 2013 | 27.37 | 27.56 | 27.08 | 27.52 | 418,720 | +0.11(+0.39%) |
Nov 21, 2013 | 27.53 | 27.70 | 27.32 | 27.41 | 432,894 | -0.03(-0.12%) |
Nov 20, 2013 | 27.72 | 28.01 | 27.35 | 27.45 | 376,526 | -0.24(-0.88%) |
Nov 19, 2013 | 27.77 | 27.91 | 27.57 | 27.69 | 305,159 | -0.15(-0.54%) |
Nov 18, 2013 | 27.96 | 28.08 | 27.77 | 27.84 | 362,933 | -0.06(-0.21%) |
Nov 15, 2013 | 27.57 | 27.92 | 27.48 | 27.90 | 649,808 | +0.34(+1.25%) |
Nov 14, 2013 | 27.43 | 27.82 | 27.39 | 27.55 | 366,162 | +0.25(+0.91%) |
Nov 12, 2013 | 27.53 | 27.53 | 27.05 | 27.30 | 416,835 | -0.18(-0.65%) |
Nov 11, 2013 | 27.59 | 27.82 | 27.44 | 27.48 | 625,894 | -0.21(-0.76%) |
Nov 08, 2013 | 28.16 | 28.16 | 27.33 | 27.69 | 532,846 | -0.54(-1.93%) |
Nov 07, 2013 | 28.24 | 28.28 | 28.07 | 28.24 | 771,393 | +0.03(+0.11%) |
Nov 06, 2013 | 27.49 | 28.50 | 27.49 | 28.21 | 1,016,118 | +0.56(+2.01%) |
Nov 05, 2013 | 27.71 | 27.89 | 27.51 | 27.65 | 856,390 | -0.29(-1.04%) |
Nov 04, 2013 | 27.95 | 28.00 | 27.73 | 27.94 | 675,403 | +0.13(+0.48%) |