Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 27.76 | 28.44 | 27.63 | 27.80 | 594,306 | -0.22(-0.79%) |
Jan 30, 2014 | 27.50 | 28.16 | 27.49 | 28.02 | 868,116 | +0.91(+3.35%) |
Jan 29, 2014 | 27.21 | 27.57 | 27.01 | 27.11 | 917,959 | -0.51(-1.83%) |
Jan 28, 2014 | 27.09 | 27.81 | 26.92 | 27.62 | 1,123,685 | +0.43(+1.58%) |
Jan 27, 2014 | 27.79 | 28.01 | 26.48 | 27.19 | 1,656,084 | -0.39(-1.43%) |
Jan 24, 2014 | 28.63 | 28.64 | 27.27 | 27.58 | 1,621,368 | -1.34(-4.65%) |
Jan 23, 2014 | 30.03 | 30.16 | 28.70 | 28.93 | 1,009,005 | -1.16(-3.84%) |
Jan 22, 2014 | 30.35 | 30.56 | 30.07 | 30.08 | 679,623 | -0.07(-0.23%) |
Jan 21, 2014 | 30.24 | 30.52 | 29.75 | 30.15 | 895,020 | +0.12(+0.40%) |
Jan 17, 2014 | 30.74 | 30.03 | 30.03 | 30.03 | 1,197,147 | -0.85(-2.75%) |
Jan 16, 2014 | 30.58 | 30.89 | 30.16 | 30.88 | 1,467,813 | +0.26(+0.84%) |
Jan 15, 2014 | 30.47 | 30.70 | 30.03 | 30.62 | 1,398,494 | -0.40(-1.30%) |
Jan 14, 2014 | 30.56 | 31.08 | 30.30 | 31.03 | 942,830 | +0.51(+1.66%) |
Jan 13, 2014 | 30.89 | 31.28 | 30.34 | 30.52 | 2,458,474 | -0.08(-0.25%) |
Jan 10, 2014 | 30.46 | 30.84 | 30.07 | 30.60 | 1,790,509 | +0.50(+1.65%) |
Jan 09, 2014 | 30.39 | 30.56 | 29.82 | 30.10 | 1,974,737 | +0.07(+0.23%) |
Jan 08, 2014 | 29.18 | 30.06 | 29.09 | 30.03 | 2,463,326 | +0.94(+3.24%) |
Jan 07, 2014 | 28.78 | 29.33 | 28.70 | 29.09 | 1,739,320 | +0.61(+2.14%) |
Jan 06, 2014 | 28.66 | 28.76 | 28.46 | 28.48 | 1,291,685 | +0.09(+0.30%) |
Jan 03, 2014 | 27.87 | 28.66 | 27.72 | 28.40 | 842,839 | +0.72(+2.60%) |
Jan 02, 2014 | 27.00 | 28.01 | 26.88 | 27.68 | 1,222,116 | +0.60(+2.21%) |
Dec 31, 2013 | 26.48 | 27.08 | 27.08 | 27.08 | 654,782 | +0.56(+2.10%) |
Dec 30, 2013 | 26.83 | 26.90 | 26.34 | 26.52 | 465,515 | -0.27(-0.99%) |
Dec 27, 2013 | 26.52 | 26.83 | 26.30 | 26.79 | 456,312 | +0.40(+1.53%) |
Dec 26, 2013 | 26.28 | 26.73 | 26.28 | 26.38 | 350,680 | +0.15(+0.55%) |
Dec 24, 2013 | 26.32 | 26.52 | 26.13 | 26.24 | 232,399 | -0.13(-0.49%) |
Dec 23, 2013 | 26.68 | 26.93 | 26.25 | 26.37 | 856,766 | -0.27(-1.00%) |
Dec 20, 2013 | 26.20 | 27.27 | 26.13 | 26.63 | 1,473,609 | +0.57(+2.17%) |
Dec 19, 2013 | 26.08 | 26.46 | 25.70 | 26.07 | 889,598 | +0.06(+0.23%) |
Dec 18, 2013 | 25.96 | 26.13 | 25.70 | 26.01 | 1,341,689 | +0.21(+0.83%) |
Dec 17, 2013 | 26.20 | 26.21 | 25.70 | 25.79 | 779,414 | -0.33(-1.25%) |
Dec 16, 2013 | 25.83 | 26.34 | 25.83 | 26.12 | 941,675 | +0.31(+1.19%) |
Dec 13, 2013 | 25.66 | 25.81 | 25.24 | 25.81 | 987,762 | +0.37(+1.45%) |
Dec 12, 2013 | 25.50 | 25.70 | 25.09 | 25.44 | 724,661 | -0.17(-0.67%) |
Dec 11, 2013 | 25.98 | 26.11 | 25.44 | 25.61 | 415,891 | -0.30(-1.16%) |
Dec 10, 2013 | 26.00 | 26.11 | 25.72 | 25.91 | 590,593 | +0.00(+0.00%) |
Dec 09, 2013 | 25.96 | 26.13 | 25.77 | 25.91 | 690,465 | +0.04(+0.17%) |
Dec 06, 2013 | 25.96 | 25.97 | 25.63 | 25.87 | 954,270 | +0.25(+0.97%) |
Dec 05, 2013 | 25.60 | 25.92 | 25.55 | 25.62 | 557,083 | -0.09(-0.37%) |
Dec 04, 2013 | 25.10 | 25.90 | 25.01 | 25.72 | 2,557,508 | +0.55(+2.18%) |
Dec 03, 2013 | 25.40 | 25.61 | 24.93 | 25.17 | 1,346,498 | -0.58(-2.26%) |
Dec 02, 2013 | 25.78 | 26.47 | 25.43 | 25.75 | 1,231,235 | -0.11(-0.43%) |
Nov 29, 2013 | 25.96 | 26.03 | 25.60 | 25.86 | 373,801 | +0.14(+0.53%) |
Nov 27, 2013 | 26.08 | 26.13 | 25.59 | 25.72 | 935,671 | -0.24(-0.92%) |
Nov 26, 2013 | 25.70 | 26.20 | 25.59 | 25.96 | 1,164,604 | +0.13(+0.50%) |
Nov 25, 2013 | 25.92 | 25.95 | 25.52 | 25.84 | 1,823,342 | -0.02(-0.07%) |
Nov 22, 2013 | 25.30 | 26.01 | 25.05 | 25.85 | 1,692,955 | +0.69(+2.76%) |
Nov 21, 2013 | 24.02 | 25.48 | 24.02 | 25.16 | 1,164,112 | +0.75(+3.09%) |
Nov 20, 2013 | 24.90 | 25.40 | 24.33 | 24.41 | 1,206,922 | -1.34(-5.19%) |
Nov 19, 2013 | 26.06 | 26.11 | 25.60 | 25.74 | 1,083,906 | -0.19(-0.73%) |
Nov 18, 2013 | 25.89 | 26.24 | 25.31 | 25.93 | 1,647,232 | +0.04(+0.17%) |
Nov 15, 2013 | 25.87 | 25.93 | 25.67 | 25.89 | 1,863,457 | +0.07(+0.27%) |
Nov 14, 2013 | 25.52 | 25.92 | 25.14 | 25.82 | 1,782,810 | +0.68(+2.69%) |
Nov 12, 2013 | 25.70 | 25.84 | 25.02 | 25.14 | 2,216,772 | -0.65(-2.52%) |
Nov 11, 2013 | 26.81 | 26.81 | 25.72 | 25.79 | 2,658,406 | -1.21(-4.47%) |
Nov 08, 2013 | 26.78 | 27.23 | 26.38 | 27.00 | 1,939,083 | -0.41(-1.50%) |
Nov 07, 2013 | 28.71 | 29.04 | 26.41 | 27.41 | 4,002,204 | -1.30(-4.53%) |
Nov 06, 2013 | 29.25 | 29.25 | 28.53 | 28.71 | 546,220 | -0.53(-1.82%) |
Nov 05, 2013 | 28.45 | 29.30 | 28.12 | 29.25 | 582,376 | +0.75(+2.65%) |
Nov 04, 2013 | 28.41 | 28.75 | 28.10 | 28.49 | 445,120 | +0.33(+1.16%) |