Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 29.02 | 29.22 | 28.79 | 29.19 | 136,631 | -0.16(-0.55%) |
Jan 30, 2014 | 29.43 | 29.50 | 29.04 | 29.35 | 311,444 | +0.26(+0.91%) |
Jan 29, 2014 | 29.03 | 29.19 | 28.76 | 29.09 | 234,145 | -0.26(-0.87%) |
Jan 28, 2014 | 28.95 | 29.36 | 28.71 | 29.34 | 224,293 | +0.39(+1.34%) |
Jan 27, 2014 | 29.86 | 29.86 | 28.89 | 28.95 | 151,246 | -0.88(-2.95%) |
Jan 24, 2014 | 30.23 | 30.33 | 29.63 | 29.83 | 276,358 | -0.69(-2.26%) |
Jan 23, 2014 | 30.69 | 30.85 | 30.32 | 30.52 | 423,134 | -0.38(-1.22%) |
Jan 22, 2014 | 31.01 | 31.04 | 30.69 | 30.90 | 351,471 | +0.00(+0.00%) |
Jan 21, 2014 | 30.67 | 30.92 | 30.63 | 30.90 | 168,463 | +0.41(+1.33%) |
Jan 17, 2014 | 30.45 | 30.50 | 30.50 | 30.50 | 129,865 | -0.01(-0.03%) |
Jan 16, 2014 | 30.26 | 30.56 | 30.16 | 30.50 | 138,224 | +0.06(+0.19%) |
Jan 15, 2014 | 29.61 | 30.79 | 29.61 | 30.45 | 326,399 | +0.98(+3.34%) |
Jan 14, 2014 | 29.01 | 29.50 | 28.76 | 29.46 | 190,465 | +0.67(+2.33%) |
Jan 13, 2014 | 28.93 | 29.18 | 28.54 | 28.79 | 252,540 | -0.16(-0.56%) |
Jan 10, 2014 | 29.00 | 29.00 | 28.49 | 28.95 | 303,540 | +0.09(+0.29%) |
Jan 09, 2014 | 28.84 | 29.22 | 28.44 | 28.87 | 153,352 | +0.21(+0.73%) |
Jan 08, 2014 | 28.44 | 28.88 | 28.31 | 28.66 | 246,112 | +0.13(+0.46%) |
Jan 07, 2014 | 28.24 | 28.90 | 28.06 | 28.53 | 193,602 | +0.40(+1.41%) |
Jan 06, 2014 | 27.57 | 28.36 | 27.45 | 28.13 | 184,867 | +0.59(+2.13%) |
Jan 03, 2014 | 27.13 | 27.72 | 27.02 | 27.55 | 1,206,816 | +0.41(+1.50%) |
Jan 02, 2014 | 27.72 | 27.80 | 27.07 | 27.14 | 155,049 | -0.60(-2.15%) |
Dec 31, 2013 | 27.79 | 27.73 | 27.73 | 27.73 | 124,471 | +0.00(+0.00%) |
Dec 30, 2013 | 28.07 | 28.29 | 27.67 | 27.73 | 174,225 | -0.42(-1.48%) |
Dec 27, 2013 | 28.19 | 28.37 | 27.62 | 28.15 | 231,620 | +0.09(+0.34%) |
Dec 26, 2013 | 27.96 | 28.27 | 27.77 | 28.06 | 78,843 | +0.15(+0.54%) |
Dec 24, 2013 | 27.76 | 28.15 | 27.52 | 27.90 | 45,931 | +0.12(+0.44%) |
Dec 23, 2013 | 27.77 | 27.82 | 27.35 | 27.78 | 163,665 | +0.11(+0.41%) |
Dec 20, 2013 | 27.02 | 27.69 | 26.89 | 27.67 | 232,402 | +0.88(+3.28%) |
Dec 19, 2013 | 26.89 | 26.89 | 26.60 | 26.79 | 46,159 | -0.11(-0.42%) |
Dec 18, 2013 | 26.52 | 26.90 | 26.08 | 26.90 | 122,756 | +0.41(+1.53%) |
Dec 17, 2013 | 26.61 | 26.62 | 26.24 | 26.50 | 66,407 | -0.17(-0.64%) |
Dec 16, 2013 | 26.45 | 26.78 | 26.37 | 26.67 | 71,186 | +0.27(+1.04%) |
Dec 13, 2013 | 26.17 | 26.50 | 25.99 | 26.39 | 68,396 | +0.23(+0.87%) |
Dec 12, 2013 | 26.25 | 26.31 | 25.92 | 26.16 | 80,287 | -0.10(-0.40%) |
Dec 11, 2013 | 26.71 | 26.76 | 26.01 | 26.27 | 87,207 | -0.33(-1.24%) |
Dec 10, 2013 | 26.86 | 27.06 | 26.59 | 26.60 | 98,673 | -0.41(-1.54%) |
Dec 09, 2013 | 27.05 | 27.23 | 26.77 | 27.01 | 66,901 | -0.07(-0.24%) |
Dec 06, 2013 | 27.01 | 27.35 | 26.86 | 27.08 | 44,529 | +0.40(+1.48%) |
Dec 05, 2013 | 26.65 | 26.74 | 26.40 | 26.68 | 49,460 | -0.02(-0.07%) |
Dec 04, 2013 | 26.60 | 27.01 | 26.36 | 26.70 | 117,063 | -0.08(-0.32%) |
Dec 03, 2013 | 27.31 | 27.39 | 26.63 | 26.79 | 104,217 | -0.52(-1.90%) |
Dec 02, 2013 | 27.96 | 28.20 | 27.25 | 27.31 | 77,563 | -0.56(-2.00%) |
Nov 29, 2013 | 28.23 | 28.23 | 27.83 | 27.86 | 48,245 | -0.16(-0.57%) |
Nov 27, 2013 | 27.87 | 28.06 | 27.65 | 28.02 | 65,225 | +0.25(+0.88%) |
Nov 26, 2013 | 27.69 | 27.82 | 27.48 | 27.78 | 90,208 | +0.08(+0.31%) |
Nov 25, 2013 | 27.52 | 27.78 | 27.33 | 27.69 | 121,526 | +0.25(+0.93%) |
Nov 22, 2013 | 26.81 | 27.46 | 26.73 | 27.44 | 104,242 | +0.70(+2.61%) |
Nov 21, 2013 | 26.41 | 26.84 | 26.11 | 26.74 | 85,256 | +0.41(+1.54%) |
Nov 20, 2013 | 26.26 | 26.39 | 26.06 | 26.33 | 106,141 | +0.12(+0.47%) |
Nov 19, 2013 | 26.37 | 26.58 | 25.90 | 26.21 | 112,927 | -0.21(-0.78%) |
Nov 18, 2013 | 26.64 | 26.64 | 26.24 | 26.42 | 79,288 | -0.08(-0.28%) |
Nov 15, 2013 | 26.54 | 26.54 | 26.12 | 26.49 | 103,526 | -0.08(-0.32%) |
Nov 14, 2013 | 26.16 | 26.66 | 25.95 | 26.58 | 85,697 | +0.85(+3.30%) |
Nov 12, 2013 | 25.43 | 25.76 | 25.36 | 25.73 | 421,017 | +0.13(+0.52%) |
Nov 11, 2013 | 25.69 | 26.02 | 25.45 | 25.60 | 62,312 | -0.09(-0.37%) |
Nov 08, 2013 | 25.18 | 25.72 | 25.12 | 25.69 | 197,702 | +0.49(+1.94%) |
Nov 07, 2013 | 25.74 | 25.74 | 24.96 | 25.20 | 298,298 | -0.40(-1.55%) |
Nov 06, 2013 | 25.94 | 26.14 | 25.48 | 25.60 | 73,487 | -0.21(-0.80%) |
Nov 05, 2013 | 25.52 | 25.92 | 25.36 | 25.81 | 100,583 | +0.21(+0.81%) |
Nov 04, 2013 | 25.83 | 25.83 | 25.46 | 25.60 | 117,275 | -0.21(-0.80%) |