Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 27.49 | 27.69 | 27.32 | 27.57 | 14,720 | -0.29(-1.04%) |
Jan 30, 2014 | 27.51 | 27.87 | 27.51 | 27.86 | 6,293 | +0.52(+1.90%) |
Jan 29, 2014 | 27.47 | 27.69 | 27.32 | 27.34 | 7,985 | -0.36(-1.30%) |
Jan 28, 2014 | 27.62 | 27.81 | 27.62 | 27.70 | 40,704 | +0.06(+0.21%) |
Jan 27, 2014 | 27.81 | 27.85 | 27.42 | 27.64 | 36,353 | -0.20(-0.74%) |
Jan 24, 2014 | 28.40 | 28.40 | 27.80 | 27.85 | 10,184 | -0.69(-2.43%) |
Jan 23, 2014 | 29.06 | 29.06 | 28.46 | 28.54 | 7,680 | -0.59(-2.03%) |
Jan 22, 2014 | 29.16 | 29.16 | 29.00 | 29.13 | 11,147 | +0.18(+0.62%) |
Jan 21, 2014 | 29.07 | 29.11 | 28.90 | 28.95 | 5,198 | +0.02(+0.07%) |
Jan 17, 2014 | 28.97 | 28.93 | 28.93 | 28.93 | 1,800 | -0.05(-0.18%) |
Jan 16, 2014 | 29.17 | 29.19 | 28.90 | 28.98 | 12,740 | -0.18(-0.63%) |
Jan 15, 2014 | 29.11 | 29.18 | 29.04 | 29.16 | 10,121 | +0.18(+0.61%) |
Jan 14, 2014 | 28.80 | 29.01 | 28.79 | 28.99 | 15,978 | +0.31(+1.06%) |
Jan 13, 2014 | 29.22 | 29.22 | 28.68 | 28.68 | 27,174 | -0.49(-1.68%) |
Jan 10, 2014 | 29.19 | 29.19 | 28.99 | 29.17 | 14,461 | +0.04(+0.14%) |
Jan 09, 2014 | 29.11 | 29.19 | 29.02 | 29.13 | 6,877 | +0.15(+0.52%) |
Jan 08, 2014 | 29.13 | 29.13 | 28.95 | 28.98 | 6,825 | -0.03(-0.10%) |
Jan 07, 2014 | 29.06 | 29.09 | 28.92 | 29.01 | 7,327 | +0.16(+0.55%) |
Jan 06, 2014 | 29.03 | 29.03 | 28.84 | 28.85 | 35,006 | -0.09(-0.30%) |
Jan 03, 2014 | 28.92 | 28.97 | 28.87 | 28.94 | 7,598 | +0.07(+0.24%) |
Jan 02, 2014 | 29.09 | 29.13 | 28.86 | 28.87 | 7,219 | -0.39(-1.34%) |
Dec 31, 2013 | 29.18 | 29.26 | 29.26 | 29.26 | 13,700 | +0.13(+0.45%) |
Dec 30, 2013 | 29.20 | 29.20 | 29.08 | 29.13 | 7,656 | +0.00(+0.00%) |
Dec 27, 2013 | 29.57 | 29.57 | 29.05 | 29.13 | 4,588 | -0.07(-0.24%) |
Dec 26, 2013 | 29.08 | 29.20 | 29.08 | 29.20 | 13,277 | +0.20(+0.69%) |
Dec 24, 2013 | 29.00 | 29.00 | 29.00 | 29.00 | 597 | +0.00(+0.00%) |
Dec 23, 2013 | 28.92 | 29.00 | 28.87 | 29.00 | 2,155 | +0.30(+1.05%) |
Dec 20, 2013 | 28.41 | 28.78 | 28.41 | 28.70 | 6,227 | +0.17(+0.60%) |
Dec 19, 2013 | 28.42 | 28.62 | 28.42 | 28.53 | 11,720 | +0.21(+0.74%) |
Dec 18, 2013 | 28.24 | 28.39 | 28.10 | 28.32 | 8,339 | +0.17(+0.61%) |
Dec 17, 2013 | 28.42 | 28.42 | 28.10 | 28.15 | 5,358 | -0.30(-1.04%) |
Dec 16, 2013 | 28.30 | 28.50 | 28.30 | 28.45 | 22,344 | +0.19(+0.66%) |
Dec 13, 2013 | 28.50 | 28.50 | 28.10 | 28.26 | 4,766 | -0.11(-0.39%) |
Dec 12, 2013 | 28.28 | 28.38 | 28.23 | 28.37 | 3,174 | +0.06(+0.22%) |
Dec 11, 2013 | 28.45 | 28.45 | 28.22 | 28.31 | 2,263 | -0.41(-1.43%) |
Dec 10, 2013 | 28.79 | 28.85 | 28.72 | 28.72 | 3,511 | -0.14(-0.49%) |
Dec 09, 2013 | 28.99 | 28.99 | 28.81 | 28.86 | 4,668 | +0.05(+0.17%) |
Dec 06, 2013 | 28.73 | 28.95 | 28.72 | 28.81 | 7,833 | +0.41(+1.44%) |
Dec 05, 2013 | 28.40 | 28.44 | 28.38 | 28.40 | 1,834 | -0.17(-0.60%) |
Dec 04, 2013 | 28.40 | 29.05 | 27.78 | 28.57 | 6,013 | +0.17(+0.61%) |
Dec 03, 2013 | 28.71 | 28.75 | 28.40 | 28.40 | 2,998 | -0.45(-1.56%) |
Dec 02, 2013 | 29.58 | 29.58 | 28.82 | 28.85 | 2,688 | -0.31(-1.06%) |
Nov 29, 2013 | 29.14 | 29.22 | 29.13 | 29.16 | 2,729 | +0.22(+0.75%) |
Nov 27, 2013 | 29.15 | 29.15 | 28.94 | 28.94 | 6,367 | -0.03(-0.10%) |
Nov 26, 2013 | 28.99 | 29.03 | 28.91 | 28.97 | 3,300 | +0.10(+0.35%) |
Nov 25, 2013 | 28.80 | 28.94 | 28.78 | 28.87 | 4,973 | +0.22(+0.77%) |
Nov 22, 2013 | 28.54 | 28.67 | 28.51 | 28.65 | 2,170 | +0.11(+0.38%) |
Nov 21, 2013 | 28.01 | 28.56 | 28.01 | 28.54 | 8,962 | +0.58(+2.07%) |
Nov 20, 2013 | 28.13 | 28.13 | 27.96 | 27.96 | 1,562 | -0.07(-0.25%) |
Nov 19, 2013 | 27.99 | 28.03 | 27.99 | 28.03 | 1,714 | +0.06(+0.23%) |
Nov 18, 2013 | 28.06 | 28.16 | 27.97 | 27.97 | 8,104 | +0.02(+0.06%) |
Nov 15, 2013 | 28.00 | 28.00 | 27.86 | 27.95 | 2,185 | +0.01(+0.03%) |
Nov 14, 2013 | 27.81 | 27.94 | 27.81 | 27.94 | 1,850 | +0.53(+1.94%) |
Nov 12, 2013 | 27.52 | 27.63 | 27.41 | 27.41 | 3,045 | -0.25(-0.90%) |
Nov 11, 2013 | 27.68 | 27.70 | 27.55 | 27.66 | 1,532 | -0.02(-0.08%) |
Nov 08, 2013 | 26.91 | 27.69 | 26.91 | 27.68 | 46,711 | +0.71(+2.63%) |
Nov 07, 2013 | 27.37 | 27.37 | 26.97 | 26.97 | 1,738 | -0.26(-0.95%) |
Nov 06, 2013 | 27.25 | 27.26 | 27.23 | 27.23 | 751 | +0.07(+0.25%) |
Nov 05, 2013 | 27.05 | 27.21 | 27.05 | 27.16 | 2,306 | +0.08(+0.30%) |
Nov 04, 2013 | 27.01 | 27.10 | 26.92 | 27.08 | 4,331 | +0.17(+0.62%) |