Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.37 | 27.72 | 22.00 | 26.84 | 9,134,911 | -2.17(-7.50%) |
Jan 30, 2014 | 28.19 | 29.17 | 28.09 | 29.01 | 2,127,121 | +1.68(+6.13%) |
Jan 29, 2014 | 27.55 | 27.90 | 27.06 | 27.33 | 815,130 | -0.34(-1.21%) |
Jan 28, 2014 | 26.99 | 27.78 | 26.89 | 27.67 | 959,808 | +0.89(+3.32%) |
Jan 27, 2014 | 27.02 | 27.36 | 25.88 | 26.78 | 1,689,114 | -0.18(-0.67%) |
Jan 24, 2014 | 27.54 | 27.58 | 26.84 | 26.96 | 1,163,522 | -0.60(-2.17%) |
Jan 23, 2014 | 28.05 | 28.09 | 27.40 | 27.56 | 1,094,631 | -0.51(-1.81%) |
Jan 22, 2014 | 27.86 | 28.29 | 27.67 | 28.07 | 800,913 | +0.20(+0.72%) |
Jan 21, 2014 | 27.95 | 28.28 | 27.50 | 27.87 | 860,687 | +0.06(+0.23%) |
Jan 17, 2014 | 27.80 | 27.80 | 27.80 | 27.80 | 1,351,789 | +0.04(+0.13%) |
Jan 16, 2014 | 27.95 | 28.15 | 27.71 | 27.77 | 903,668 | +0.11(+0.39%) |
Jan 15, 2014 | 27.32 | 27.68 | 26.84 | 27.66 | 1,370,096 | +0.34(+1.26%) |
Jan 14, 2014 | 26.72 | 27.54 | 26.63 | 27.32 | 1,494,107 | +0.60(+2.24%) |
Jan 13, 2014 | 28.84 | 29.10 | 26.57 | 26.72 | 3,295,412 | -2.16(-7.47%) |
Jan 10, 2014 | 28.57 | 29.01 | 28.35 | 28.87 | 682,293 | +0.38(+1.34%) |
Jan 09, 2014 | 29.34 | 29.53 | 28.14 | 28.49 | 1,343,080 | -0.81(-2.75%) |
Jan 08, 2014 | 29.34 | 29.74 | 28.81 | 29.30 | 1,110,605 | +0.03(+0.09%) |
Jan 07, 2014 | 29.50 | 29.72 | 28.33 | 29.27 | 1,505,573 | -0.21(-0.71%) |
Jan 06, 2014 | 30.04 | 30.27 | 29.29 | 29.48 | 922,173 | -0.57(-1.90%) |
Jan 03, 2014 | 29.82 | 30.17 | 29.67 | 30.05 | 797,087 | +0.24(+0.79%) |
Jan 02, 2014 | 30.89 | 30.98 | 29.45 | 29.82 | 1,220,924 | -1.09(-3.52%) |
Dec 31, 2013 | 30.84 | 30.90 | 30.90 | 30.90 | 737,650 | +0.06(+0.21%) |
Dec 30, 2013 | 30.60 | 31.17 | 30.27 | 30.84 | 969,982 | +0.43(+1.40%) |
Dec 27, 2013 | 30.69 | 30.72 | 30.26 | 30.41 | 558,633 | +0.03(+0.09%) |
Dec 26, 2013 | 30.62 | 30.79 | 30.12 | 30.39 | 819,002 | -0.33(-1.06%) |
Dec 24, 2013 | 30.44 | 30.79 | 30.17 | 30.71 | 453,192 | +0.29(+0.95%) |
Dec 23, 2013 | 29.41 | 30.51 | 29.37 | 30.42 | 1,139,377 | +0.95(+3.23%) |
Dec 20, 2013 | 29.23 | 29.54 | 28.60 | 29.47 | 1,846,176 | +0.29(+0.99%) |
Dec 19, 2013 | 28.73 | 29.67 | 28.67 | 29.18 | 1,304,335 | +0.21(+0.72%) |
Dec 18, 2013 | 28.88 | 29.19 | 28.34 | 28.97 | 1,041,012 | +0.09(+0.31%) |
Dec 17, 2013 | 29.53 | 29.54 | 28.09 | 28.88 | 1,344,585 | -0.34(-1.15%) |
Dec 16, 2013 | 29.34 | 29.56 | 28.56 | 29.22 | 1,844,128 | -0.04(-0.12%) |
Dec 13, 2013 | 29.54 | 30.15 | 28.87 | 29.25 | 1,246,434 | -0.29(-0.98%) |
Dec 12, 2013 | 30.00 | 30.13 | 29.05 | 29.54 | 1,748,230 | -0.47(-1.55%) |
Dec 11, 2013 | 31.59 | 31.59 | 29.84 | 30.01 | 1,288,228 | -1.21(-3.87%) |
Dec 10, 2013 | 31.59 | 31.73 | 30.58 | 31.22 | 2,134,271 | -0.49(-1.54%) |
Dec 09, 2013 | 32.14 | 32.54 | 31.61 | 31.71 | 1,985,471 | -0.10(-0.31%) |
Dec 06, 2013 | 31.95 | 32.48 | 31.16 | 31.81 | 5,171,938 | -0.09(-0.28%) |
Dec 05, 2013 | 31.50 | 32.72 | 31.29 | 31.90 | 2,883,342 | +0.62(+1.99%) |
Dec 04, 2013 | 31.26 | 32.00 | 31.10 | 31.27 | 1,451,262 | -0.23(-0.72%) |
Dec 03, 2013 | 31.82 | 32.30 | 31.16 | 31.50 | 1,749,665 | -0.32(-0.99%) |
Dec 02, 2013 | 31.15 | 32.49 | 30.91 | 31.82 | 2,444,169 | +0.67(+2.14%) |
Nov 29, 2013 | 30.92 | 31.43 | 30.30 | 31.15 | 586,462 | +0.23(+0.73%) |
Nov 27, 2013 | 30.59 | 31.64 | 30.43 | 30.92 | 1,600,849 | +0.62(+2.06%) |
Nov 26, 2013 | 29.60 | 30.68 | 29.43 | 30.30 | 1,200,600 | +0.55(+1.85%) |
Nov 25, 2013 | 29.86 | 30.14 | 28.91 | 29.75 | 1,171,765 | -0.20(-0.66%) |
Nov 22, 2013 | 30.25 | 30.52 | 29.64 | 29.95 | 1,096,174 | -0.32(-1.07%) |
Nov 21, 2013 | 29.17 | 30.45 | 29.12 | 30.27 | 1,505,236 | +1.16(+4.00%) |
Nov 20, 2013 | 28.91 | 29.58 | 28.76 | 29.11 | 1,278,180 | +0.31(+1.07%) |
Nov 19, 2013 | 29.02 | 29.63 | 28.36 | 28.80 | 1,108,173 | -0.11(-0.37%) |
Nov 18, 2013 | 30.39 | 30.39 | 28.80 | 28.91 | 1,689,709 | -1.29(-4.27%) |
Nov 15, 2013 | 30.02 | 30.80 | 29.83 | 30.20 | 1,621,198 | +0.14(+0.48%) |
Nov 14, 2013 | 30.62 | 30.93 | 30.02 | 30.06 | 1,632,357 | +0.09(+0.30%) |
Nov 12, 2013 | 30.04 | 30.85 | 29.83 | 29.97 | 2,023,659 | -0.31(-1.01%) |
Nov 11, 2013 | 29.05 | 30.50 | 28.86 | 30.27 | 3,183,017 | +1.19(+4.10%) |
Nov 08, 2013 | 27.88 | 29.16 | 27.75 | 29.08 | 10,395,384 | -0.47(-1.59%) |
Nov 07, 2013 | 30.41 | 30.98 | 28.74 | 29.55 | 3,179,390 | -1.34(-4.32%) |
Nov 06, 2013 | 32.36 | 32.84 | 30.42 | 30.89 | 2,017,619 | -1.41(-4.36%) |
Nov 05, 2013 | 31.92 | 33.05 | 31.45 | 32.29 | 1,931,350 | +0.60(+1.88%) |
Nov 04, 2013 | 31.48 | 32.26 | 30.69 | 31.70 | 1,719,365 | +0.55(+1.77%) |