Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 24.76 | 25.27 | 24.69 | 24.72 | 283,610 | -0.63(-2.47%) |
Jan 30, 2014 | 25.31 | 25.58 | 24.97 | 25.35 | 235,050 | +0.32(+1.30%) |
Jan 29, 2014 | 25.15 | 25.60 | 24.95 | 25.02 | 249,472 | -0.45(-1.75%) |
Jan 28, 2014 | 25.51 | 25.64 | 25.19 | 25.47 | 405,719 | +0.04(+0.17%) |
Jan 27, 2014 | 25.71 | 25.82 | 25.30 | 25.43 | 223,107 | -0.19(-0.73%) |
Jan 24, 2014 | 26.75 | 26.75 | 25.58 | 25.61 | 202,200 | -1.38(-5.10%) |
Jan 23, 2014 | 26.90 | 27.13 | 26.90 | 26.99 | 146,508 | -0.12(-0.43%) |
Jan 22, 2014 | 27.23 | 27.34 | 27.03 | 27.10 | 125,771 | -0.06(-0.21%) |
Jan 21, 2014 | 27.22 | 27.28 | 26.92 | 27.16 | 149,947 | +0.08(+0.29%) |
Jan 17, 2014 | 27.29 | 27.08 | 27.08 | 27.08 | 146,150 | -0.27(-0.97%) |
Jan 16, 2014 | 27.34 | 27.46 | 27.11 | 27.35 | 81,205 | -0.08(-0.29%) |
Jan 15, 2014 | 27.34 | 27.66 | 27.34 | 27.43 | 165,352 | +0.09(+0.34%) |
Jan 14, 2014 | 27.04 | 27.36 | 26.93 | 27.34 | 153,865 | +0.45(+1.66%) |
Jan 13, 2014 | 27.59 | 27.59 | 26.70 | 26.89 | 187,319 | -0.81(-2.91%) |
Jan 10, 2014 | 27.79 | 27.89 | 27.52 | 27.70 | 198,980 | -0.06(-0.23%) |
Jan 09, 2014 | 27.76 | 27.98 | 27.44 | 27.76 | 209,329 | +0.11(+0.39%) |
Jan 08, 2014 | 27.88 | 27.95 | 27.46 | 27.65 | 248,241 | -0.33(-1.18%) |
Jan 07, 2014 | 27.76 | 28.13 | 27.76 | 27.98 | 171,230 | +0.37(+1.33%) |
Jan 06, 2014 | 28.10 | 28.10 | 27.49 | 27.62 | 234,040 | -0.40(-1.44%) |
Jan 03, 2014 | 27.68 | 28.06 | 27.68 | 28.02 | 139,407 | +0.39(+1.41%) |
Jan 02, 2014 | 27.95 | 27.98 | 27.39 | 27.63 | 163,983 | -0.35(-1.24%) |
Dec 31, 2013 | 28.22 | 27.98 | 27.98 | 27.98 | 161,139 | -0.23(-0.82%) |
Dec 30, 2013 | 28.40 | 28.40 | 28.05 | 28.21 | 278,594 | -0.17(-0.58%) |
Dec 27, 2013 | 28.49 | 28.49 | 28.13 | 28.37 | 154,634 | +0.01(+0.05%) |
Dec 26, 2013 | 28.39 | 28.55 | 27.94 | 28.36 | 155,703 | +0.04(+0.13%) |
Dec 24, 2013 | 28.23 | 28.49 | 28.01 | 28.32 | 113,478 | +0.19(+0.67%) |
Dec 23, 2013 | 27.99 | 28.34 | 27.82 | 28.14 | 275,749 | +0.29(+1.03%) |
Dec 20, 2013 | 26.90 | 27.89 | 26.90 | 27.85 | 995,074 | +1.02(+3.79%) |
Dec 19, 2013 | 27.16 | 27.29 | 26.67 | 26.83 | 379,593 | -0.40(-1.46%) |
Dec 18, 2013 | 26.54 | 27.23 | 26.15 | 27.23 | 195,631 | +0.75(+2.83%) |
Dec 17, 2013 | 26.75 | 26.82 | 26.23 | 26.48 | 311,935 | -0.30(-1.10%) |
Dec 16, 2013 | 23.65 | 27.05 | 23.65 | 26.77 | 481,254 | +0.79(+3.02%) |
Dec 13, 2013 | 26.24 | 26.40 | 25.79 | 25.99 | 353,122 | -0.20(-0.77%) |
Dec 12, 2013 | 26.67 | 26.67 | 26.11 | 26.19 | 448,190 | -0.43(-1.62%) |
Dec 11, 2013 | 27.18 | 27.29 | 26.49 | 26.62 | 513,654 | -0.47(-1.73%) |
Dec 10, 2013 | 27.93 | 28.03 | 26.96 | 27.09 | 324,225 | -0.90(-3.22%) |
Dec 09, 2013 | 28.33 | 28.50 | 27.89 | 27.99 | 194,685 | -0.39(-1.37%) |
Dec 06, 2013 | 28.51 | 28.77 | 28.32 | 28.38 | 181,109 | +0.37(+1.31%) |
Dec 05, 2013 | 27.90 | 28.14 | 27.75 | 28.01 | 166,988 | +0.10(+0.36%) |
Dec 04, 2013 | 28.02 | 28.45 | 27.38 | 27.91 | 142,186 | -0.23(-0.82%) |
Dec 03, 2013 | 28.04 | 28.33 | 27.93 | 28.14 | 159,567 | -0.03(-0.10%) |
Dec 02, 2013 | 28.45 | 28.77 | 28.05 | 28.17 | 232,989 | -0.39(-1.36%) |
Nov 29, 2013 | 28.89 | 28.89 | 28.53 | 28.56 | 115,058 | -0.31(-1.07%) |
Nov 27, 2013 | 28.69 | 28.89 | 28.65 | 28.87 | 140,709 | +0.12(+0.43%) |
Nov 26, 2013 | 28.56 | 28.89 | 28.46 | 28.75 | 234,621 | +0.24(+0.86%) |
Nov 25, 2013 | 28.62 | 28.78 | 28.41 | 28.50 | 144,913 | -0.01(-0.03%) |
Nov 22, 2013 | 28.09 | 28.60 | 27.93 | 28.51 | 202,431 | +0.42(+1.49%) |
Nov 21, 2013 | 27.49 | 28.10 | 27.36 | 28.09 | 395,724 | +0.81(+2.96%) |
Nov 20, 2013 | 27.38 | 27.62 | 27.01 | 27.29 | 178,645 | +0.02(+0.08%) |
Nov 19, 2013 | 27.26 | 27.53 | 27.13 | 27.26 | 210,077 | +0.01(+0.03%) |
Nov 18, 2013 | 27.49 | 27.59 | 27.01 | 27.26 | 241,208 | -0.18(-0.66%) |
Nov 15, 2013 | 27.64 | 27.64 | 27.26 | 27.44 | 375,764 | -0.22(-0.81%) |
Nov 14, 2013 | 27.67 | 28.00 | 27.52 | 27.66 | 97,898 | +0.34(+1.24%) |
Nov 12, 2013 | 26.98 | 27.38 | 26.93 | 27.32 | 209,532 | +0.24(+0.90%) |
Nov 11, 2013 | 26.97 | 27.20 | 26.72 | 27.08 | 109,324 | +0.06(+0.24%) |
Nov 08, 2013 | 26.36 | 27.11 | 26.36 | 27.01 | 242,780 | +0.64(+2.42%) |
Nov 07, 2013 | 27.01 | 27.26 | 26.35 | 26.38 | 234,646 | -0.54(-2.00%) |
Nov 06, 2013 | 27.54 | 27.60 | 26.82 | 26.91 | 247,220 | -0.36(-1.31%) |
Nov 05, 2013 | 27.74 | 27.89 | 27.24 | 27.27 | 267,471 | -0.63(-2.26%) |
Nov 04, 2013 | 27.60 | 27.99 | 27.49 | 27.90 | 204,128 | +0.39(+1.43%) |