Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 27.03 | 27.78 | 27.00 | 27.70 | 716,490 | +0.42(+1.54%) |
Jan 30, 2014 | 26.76 | 27.43 | 26.75 | 27.28 | 870,695 | +0.59(+2.21%) |
Jan 29, 2014 | 26.53 | 26.81 | 26.41 | 26.69 | 599,527 | +0.19(+0.72%) |
Jan 28, 2014 | 26.31 | 26.57 | 26.30 | 26.50 | 490,871 | +0.22(+0.84%) |
Jan 27, 2014 | 26.20 | 26.30 | 26.09 | 26.28 | 386,835 | -0.02(-0.08%) |
Jan 24, 2014 | 26.47 | 26.47 | 26.12 | 26.30 | 470,628 | -0.20(-0.75%) |
Jan 23, 2014 | 26.20 | 26.54 | 26.17 | 26.50 | 389,341 | +0.13(+0.49%) |
Jan 22, 2014 | 26.47 | 26.47 | 26.14 | 26.37 | 453,421 | -0.06(-0.23%) |
Jan 21, 2014 | 26.43 | 26.50 | 26.35 | 26.43 | 254,919 | -0.04(-0.15%) |
Jan 20, 2014 | 26.49 | 26.51 | 26.36 | 26.47 | 177,961 | -0.01(-0.04%) |
Jan 17, 2014 | 26.44 | 26.52 | 26.38 | 26.48 | 416,671 | +0.11(+0.42%) |
Jan 16, 2014 | 26.27 | 26.46 | 26.26 | 26.37 | 306,193 | +0.15(+0.57%) |
Jan 15, 2014 | 26.08 | 26.31 | 26.15 | 26.22 | 277,724 | +0.14(+0.54%) |
Jan 14, 2014 | 26.13 | 26.16 | 26.04 | 26.08 | 232,020 | +0.04(+0.15%) |
Jan 13, 2014 | 26.20 | 26.20 | 25.91 | 26.04 | 274,845 | -0.08(-0.31%) |
Jan 10, 2014 | 25.89 | 26.16 | 25.84 | 26.12 | 462,912 | +0.23(+0.89%) |
Jan 09, 2014 | 25.88 | 25.92 | 25.77 | 25.89 | 444,130 | +0.09(+0.35%) |
Jan 08, 2014 | 25.76 | 25.84 | 25.67 | 25.80 | 0 | +0.03(+0.12%) |
Jan 07, 2014 | 25.77 | 25.86 | 25.72 | 25.77 | 372,439 | +0.09(+0.35%) |
Jan 06, 2014 | 25.84 | 25.90 | 25.66 | 25.68 | 281,486 | -0.07(-0.27%) |
Jan 03, 2014 | 25.68 | 25.85 | 25.67 | 25.75 | 215,060 | +0.09(+0.35%) |
Jan 02, 2014 | 25.88 | 25.95 | 25.62 | 25.66 | 295,452 | -0.17(-0.66%) |
Dec 31, 2013 | 25.83 | 25.83 | 25.83 | 0 | +0.21(+0.82%) | |
Dec 30, 2013 | 25.38 | 25.72 | 25.35 | 25.62 | 295,086 | +0.25(+0.99%) |
Dec 27, 2013 | 25.30 | 25.39 | 25.24 | 25.37 | 174,223 | +0.09(+0.36%) |
Dec 24, 2013 | 25.28 | 25.28 | 25.28 | 0 | +0.05(+0.20%) | |
Dec 23, 2013 | 25.12 | 25.39 | 25.12 | 25.23 | 255,048 | +0.20(+0.80%) |
Dec 20, 2013 | 25.36 | 25.42 | 25.03 | 25.03 | 1,048,171 | -0.30(-1.18%) |
Dec 19, 2013 | 25.35 | 25.37 | 25.19 | 25.33 | 428,437 | -0.02(-0.08%) |
Dec 18, 2013 | 25.17 | 25.44 | 25.06 | 25.35 | 431,405 | +0.35(+1.40%) |
Dec 17, 2013 | 25.11 | 25.20 | 24.98 | 25.00 | 618,916 | +0.00(+0.00%) |
Dec 16, 2013 | 25.15 | 25.15 | 25.00 | 25.00 | 260,746 | -0.08(-0.32%) |
Dec 13, 2013 | 25.18 | 25.18 | 25.01 | 25.08 | 196,281 | -0.07(-0.28%) |
Dec 12, 2013 | 25.12 | 25.23 | 25.01 | 25.15 | 305,024 | +0.07(+0.28%) |
Dec 11, 2013 | 25.21 | 25.26 | 25.05 | 25.08 | 171,172 | -0.10(-0.40%) |
Dec 10, 2013 | 25.19 | 25.24 | 25.06 | 25.18 | 195,498 | +0.00(+0.00%) |
Dec 09, 2013 | 25.28 | 25.37 | 25.17 | 25.18 | 194,639 | -0.10(-0.40%) |
Dec 06, 2013 | 24.85 | 25.28 | 24.85 | 25.28 | 380,707 | +0.43(+1.73%) |
Dec 05, 2013 | 24.80 | 25.00 | 24.58 | 24.85 | 508,575 | +0.00(+0.00%) |
Dec 04, 2013 | 25.05 | 25.05 | 24.83 | 24.85 | 473,445 | -0.25(-1.00%) |
Dec 03, 2013 | 25.34 | 25.40 | 25.02 | 25.10 | 453,455 | -0.30(-1.18%) |
Dec 02, 2013 | 25.48 | 25.48 | 25.25 | 25.40 | 277,667 | -0.02(-0.08%) |
Nov 29, 2013 | 25.40 | 25.45 | 25.31 | 25.42 | 167,417 | +0.06(+0.24%) |
Nov 28, 2013 | 25.50 | 25.61 | 25.33 | 25.36 | 189,358 | -0.04(-0.16%) |
Nov 27, 2013 | 25.50 | 25.50 | 25.31 | 25.40 | 290,690 | -0.12(-0.47%) |
Nov 26, 2013 | 25.79 | 25.80 | 25.51 | 25.52 | 262,000 | -0.21(-0.82%) |
Nov 25, 2013 | 25.80 | 25.92 | 25.71 | 25.73 | 237,074 | -0.07(-0.27%) |
Nov 22, 2013 | 25.76 | 25.83 | 25.70 | 25.80 | 322,689 | +0.06(+0.23%) |
Nov 21, 2013 | 25.84 | 25.99 | 25.71 | 25.74 | 233,122 | -0.18(-0.69%) |
Nov 20, 2013 | 25.84 | 25.99 | 25.78 | 25.92 | 320,062 | -0.04(-0.15%) |
Nov 19, 2013 | 26.00 | 26.14 | 25.95 | 25.96 | 303,980 | -0.09(-0.35%) |
Nov 18, 2013 | 26.12 | 26.20 | 25.95 | 26.05 | 701,774 | +0.05(+0.19%) |
Nov 15, 2013 | 25.67 | 26.02 | 25.65 | 26.00 | 307,609 | +0.40(+1.56%) |
Nov 14, 2013 | 25.59 | 25.85 | 25.52 | 25.60 | 372,007 | +0.45(+1.79%) |
Nov 12, 2013 | 25.29 | 25.29 | 25.02 | 25.15 | 356,991 | -0.14(-0.55%) |
Nov 11, 2013 | 25.55 | 25.55 | 25.05 | 25.29 | 696,620 | -0.22(-0.86%) |
Nov 08, 2013 | 25.84 | 25.84 | 23.80 | 25.51 | 1,974,651 | -0.72(-2.74%) |
Nov 07, 2013 | 26.42 | 26.58 | 26.17 | 26.23 | 633,171 | +0.00(+0.00%) |
Nov 06, 2013 | 25.95 | 26.34 | 25.94 | 26.23 | 389,740 | +0.28(+1.08%) |
Nov 05, 2013 | 25.96 | 26.17 | 25.86 | 25.95 | 222,817 | -0.05(-0.19%) |
Nov 04, 2013 | 26.35 | 26.35 | 25.95 | 26.00 | 554,087 | -0.25(-0.95%) |