Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 27.90 | 29.14 | 27.90 | 28.68 | 240,356 | +0.22(+0.76%) |
Jan 30, 2014 | 28.36 | 28.78 | 28.03 | 28.46 | 232,129 | +0.40(+1.42%) |
Jan 29, 2014 | 28.00 | 28.26 | 27.88 | 28.07 | 135,402 | -0.25(-0.89%) |
Jan 28, 2014 | 27.48 | 28.35 | 27.08 | 28.32 | 283,940 | +0.83(+3.02%) |
Jan 27, 2014 | 28.32 | 29.59 | 27.23 | 27.49 | 262,611 | -0.80(-2.84%) |
Jan 24, 2014 | 29.02 | 29.10 | 28.02 | 28.29 | 265,640 | -0.85(-2.91%) |
Jan 23, 2014 | 29.66 | 29.66 | 29.05 | 29.14 | 121,685 | -0.53(-1.79%) |
Jan 22, 2014 | 29.66 | 29.70 | 29.43 | 29.67 | 159,421 | +0.14(+0.49%) |
Jan 21, 2014 | 29.74 | 29.74 | 29.41 | 29.53 | 118,149 | +0.02(+0.06%) |
Jan 17, 2014 | 30.00 | 29.51 | 29.51 | 29.51 | 465,582 | -0.44(-1.48%) |
Jan 16, 2014 | 30.13 | 30.13 | 29.80 | 29.95 | 329,041 | -0.15(-0.51%) |
Jan 15, 2014 | 29.31 | 30.17 | 29.57 | 30.11 | 337,048 | +0.79(+2.71%) |
Jan 14, 2014 | 28.39 | 29.45 | 28.39 | 29.31 | 330,734 | +0.85(+2.98%) |
Jan 13, 2014 | 28.47 | 28.48 | 28.19 | 28.46 | 220,694 | -0.11(-0.38%) |
Jan 10, 2014 | 28.50 | 28.75 | 28.20 | 28.57 | 132,668 | +0.16(+0.57%) |
Jan 09, 2014 | 28.54 | 28.84 | 28.11 | 28.41 | 249,388 | +0.06(+0.22%) |
Jan 08, 2014 | 28.02 | 28.65 | 27.94 | 28.35 | 481,692 | +0.25(+0.90%) |
Jan 07, 2014 | 27.73 | 28.16 | 27.60 | 28.09 | 308,683 | +0.55(+2.00%) |
Jan 06, 2014 | 27.99 | 28.21 | 27.45 | 27.54 | 291,061 | -0.38(-1.36%) |
Jan 03, 2014 | 27.67 | 28.20 | 27.49 | 27.92 | 281,098 | +0.32(+1.14%) |
Jan 02, 2014 | 27.91 | 28.20 | 27.49 | 27.61 | 385,350 | -0.50(-1.77%) |
Dec 31, 2013 | 27.80 | 28.10 | 28.10 | 28.10 | 514,544 | +0.51(+1.83%) |
Dec 30, 2013 | 27.89 | 27.96 | 27.50 | 27.60 | 206,035 | -0.22(-0.78%) |
Dec 27, 2013 | 27.87 | 27.97 | 27.41 | 27.81 | 261,726 | +0.07(+0.24%) |
Dec 26, 2013 | 27.51 | 28.24 | 27.51 | 27.75 | 114,461 | +0.34(+1.25%) |
Dec 24, 2013 | 27.56 | 27.87 | 27.33 | 27.40 | 138,779 | -0.05(-0.16%) |
Dec 23, 2013 | 27.18 | 27.88 | 27.14 | 27.45 | 295,970 | +0.36(+1.33%) |
Dec 20, 2013 | 26.17 | 27.12 | 26.17 | 27.09 | 522,398 | +0.98(+3.76%) |
Dec 19, 2013 | 26.28 | 26.80 | 25.94 | 26.10 | 398,228 | -0.19(-0.72%) |
Dec 18, 2013 | 25.70 | 26.86 | 25.24 | 26.29 | 871,127 | +0.77(+3.00%) |
Dec 17, 2013 | 25.30 | 25.61 | 25.04 | 25.53 | 177,795 | +0.23(+0.89%) |
Dec 16, 2013 | 24.88 | 25.47 | 24.69 | 25.30 | 163,481 | +0.49(+1.96%) |
Dec 13, 2013 | 25.00 | 25.16 | 24.63 | 24.82 | 154,479 | -0.06(-0.25%) |
Dec 12, 2013 | 24.82 | 25.06 | 24.62 | 24.88 | 302,339 | +0.09(+0.36%) |
Dec 11, 2013 | 25.10 | 25.14 | 24.41 | 24.79 | 202,573 | -0.20(-0.79%) |
Dec 10, 2013 | 24.86 | 25.24 | 24.63 | 24.99 | 204,184 | +0.14(+0.58%) |
Dec 09, 2013 | 25.13 | 25.50 | 24.49 | 24.84 | 248,939 | -0.22(-0.86%) |
Dec 06, 2013 | 24.88 | 25.35 | 24.80 | 25.06 | 0 | +0.52(+2.13%) |
Dec 05, 2013 | 24.68 | 25.15 | 24.40 | 24.54 | 0 | -0.13(-0.51%) |
Dec 04, 2013 | 24.71 | 25.05 | 24.24 | 24.66 | 0 | -0.11(-0.44%) |
Dec 03, 2013 | 24.91 | 25.14 | 24.46 | 24.77 | 0 | -0.12(-0.47%) |
Dec 02, 2013 | 25.93 | 25.93 | 24.82 | 24.89 | 129,937 | -1.05(-4.03%) |
Nov 29, 2013 | 25.95 | 26.24 | 25.82 | 25.93 | 0 | +0.17(+0.67%) |
Nov 27, 2013 | 25.64 | 25.91 | 25.64 | 25.76 | 0 | +0.13(+0.49%) |
Nov 26, 2013 | 25.12 | 26.07 | 24.97 | 25.64 | 0 | +0.49(+1.94%) |
Nov 25, 2013 | 25.19 | 25.41 | 24.88 | 25.15 | 166,801 | -0.03(-0.11%) |
Nov 22, 2013 | 25.01 | 25.61 | 24.81 | 25.18 | 0 | +0.22(+0.87%) |
Nov 21, 2013 | 24.75 | 24.99 | 24.63 | 24.96 | 158,703 | +0.38(+1.54%) |
Nov 20, 2013 | 25.11 | 25.11 | 24.38 | 24.58 | 0 | -0.49(-1.94%) |
Nov 19, 2013 | 25.22 | 25.66 | 24.88 | 25.07 | 256,783 | -0.18(-0.71%) |
Nov 18, 2013 | 25.51 | 25.79 | 24.92 | 25.25 | 0 | -0.14(-0.57%) |
Nov 15, 2013 | 25.37 | 25.49 | 25.03 | 25.39 | 0 | +0.01(+0.04%) |
Nov 14, 2013 | 25.62 | 25.80 | 25.27 | 25.38 | 257,290 | -0.15(-0.60%) |
Nov 12, 2013 | 25.39 | 25.65 | 25.14 | 25.54 | 0 | +0.05(+0.18%) |
Nov 11, 2013 | 25.61 | 25.86 | 25.22 | 25.49 | 0 | -0.10(-0.39%) |
Nov 08, 2013 | 24.55 | 25.93 | 24.55 | 25.59 | 0 | +1.03(+4.19%) |
Nov 07, 2013 | 25.27 | 25.28 | 24.43 | 24.56 | 193,457 | -0.49(-1.94%) |
Nov 06, 2013 | 25.81 | 25.91 | 25.02 | 25.05 | 384,228 | -0.50(-1.94%) |
Nov 05, 2013 | 25.29 | 26.04 | 23.53 | 25.55 | 448,723 | +2.08(+8.88%) |
Nov 04, 2013 | 23.22 | 23.60 | 22.99 | 23.46 | 227,866 | +0.35(+1.52%) |