Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 26.66 | 27.76 | 26.09 | 27.63 | 1,957,189 | +0.53(+1.96%) |
Jan 30, 2014 | 27.72 | 27.98 | 26.82 | 27.10 | 2,445,961 | -0.50(-1.81%) |
Jan 29, 2014 | 26.20 | 27.62 | 26.08 | 27.60 | 2,476,978 | +1.13(+4.27%) |
Jan 28, 2014 | 25.77 | 26.91 | 25.57 | 26.47 | 2,268,736 | +0.84(+3.28%) |
Jan 27, 2014 | 25.67 | 25.79 | 25.11 | 25.63 | 1,192,928 | -0.09(-0.35%) |
Jan 24, 2014 | 25.08 | 26.00 | 24.75 | 25.72 | 1,276,216 | +0.64(+2.55%) |
Jan 23, 2014 | 24.68 | 25.13 | 24.53 | 25.08 | 737,146 | +0.33(+1.33%) |
Jan 22, 2014 | 25.18 | 25.54 | 24.57 | 24.75 | 676,840 | -0.50(-1.98%) |
Jan 21, 2014 | 25.20 | 25.38 | 24.60 | 25.25 | 817,863 | +0.20(+0.80%) |
Jan 17, 2014 | 25.60 | 25.05 | 25.05 | 25.05 | 2,034,700 | -0.61(-2.38%) |
Jan 16, 2014 | 26.68 | 26.68 | 24.50 | 25.66 | 1,552,520 | +0.47(+1.87%) |
Jan 15, 2014 | 24.51 | 25.76 | 24.51 | 25.19 | 1,819,075 | +0.68(+2.77%) |
Jan 14, 2014 | 23.37 | 24.94 | 23.25 | 24.51 | 1,909,728 | +1.26(+5.42%) |
Jan 13, 2014 | 23.50 | 23.62 | 23.00 | 23.25 | 1,716,546 | -0.39(-1.65%) |
Jan 10, 2014 | 22.38 | 24.49 | 22.37 | 23.64 | 3,751,339 | +1.25(+5.58%) |
Jan 09, 2014 | 21.42 | 22.41 | 21.32 | 22.39 | 2,396,999 | +1.01(+4.72%) |
Jan 08, 2014 | 21.13 | 21.78 | 21.06 | 21.38 | 2,801,367 | +0.33(+1.57%) |
Jan 07, 2014 | 21.12 | 21.36 | 20.59 | 21.05 | 2,931,646 | +0.02(+0.10%) |
Jan 06, 2014 | 21.19 | 21.64 | 20.87 | 21.03 | 1,823,450 | -0.17(-0.80%) |
Jan 03, 2014 | 21.81 | 21.96 | 21.16 | 21.20 | 1,874,836 | -0.52(-2.39%) |
Jan 02, 2014 | 20.92 | 21.83 | 20.50 | 21.72 | 3,360,067 | +0.74(+3.53%) |
Dec 31, 2013 | 20.71 | 20.98 | 20.98 | 20.98 | 3,101,900 | +0.19(+0.91%) |
Dec 30, 2013 | 20.98 | 21.52 | 20.02 | 20.79 | 10,610,386 | -3.35(-13.88%) |
Dec 27, 2013 | 24.18 | 24.33 | 23.99 | 24.14 | 949,750 | -0.05(-0.21%) |
Dec 26, 2013 | 24.20 | 24.39 | 24.06 | 24.19 | 842,117 | +0.01(+0.04%) |
Dec 24, 2013 | 23.90 | 24.33 | 23.68 | 24.18 | 639,194 | +0.32(+1.34%) |
Dec 23, 2013 | 24.16 | 24.20 | 23.60 | 23.86 | 1,631,850 | -0.14(-0.58%) |
Dec 20, 2013 | 24.32 | 24.55 | 23.89 | 24.00 | 2,360,179 | -0.39(-1.60%) |
Dec 19, 2013 | 24.48 | 24.75 | 24.13 | 24.39 | 1,924,850 | -0.14(-0.57%) |
Dec 18, 2013 | 24.12 | 24.53 | 23.60 | 24.53 | 2,081,555 | +0.53(+2.21%) |
Dec 17, 2013 | 23.40 | 24.09 | 22.77 | 24.00 | 2,415,146 | +0.51(+2.17%) |
Dec 16, 2013 | 23.77 | 24.28 | 23.35 | 23.49 | 1,848,210 | -0.44(-1.84%) |
Dec 13, 2013 | 24.50 | 24.62 | 23.51 | 23.93 | 3,192,584 | -0.32(-1.32%) |
Dec 12, 2013 | 23.90 | 24.51 | 23.80 | 24.25 | 1,685,607 | +0.21(+0.87%) |
Dec 11, 2013 | 24.00 | 24.28 | 23.80 | 24.04 | 1,825,434 | -0.03(-0.10%) |
Dec 10, 2013 | 24.56 | 24.68 | 23.66 | 24.07 | 2,308,886 | -0.67(-2.73%) |
Dec 09, 2013 | 25.51 | 25.77 | 24.65 | 24.74 | 1,184,236 | -0.71(-2.79%) |
Dec 06, 2013 | 25.44 | 25.96 | 25.06 | 25.45 | 0 | +0.06(+0.24%) |
Dec 05, 2013 | 25.71 | 26.00 | 24.69 | 25.39 | 0 | -0.53(-2.04%) |
Dec 04, 2013 | 25.32 | 27.87 | 24.94 | 25.92 | 0 | +0.37(+1.45%) |
Dec 03, 2013 | 26.13 | 26.21 | 24.05 | 25.55 | 6,052,866 | -1.43(-5.30%) |
Dec 02, 2013 | 29.71 | 29.71 | 24.27 | 26.98 | 9,994,565 | -2.77(-9.31%) |
Nov 29, 2013 | 30.32 | 30.61 | 29.59 | 29.75 | 0 | -0.90(-2.94%) |
Nov 27, 2013 | 28.88 | 30.75 | 28.88 | 30.65 | 0 | +1.79(+6.20%) |
Nov 26, 2013 | 29.35 | 29.43 | 28.49 | 28.86 | 0 | -0.22(-0.76%) |
Nov 25, 2013 | 29.33 | 29.33 | 28.76 | 29.08 | 887,009 | +0.29(+1.01%) |
Nov 22, 2013 | 28.83 | 29.16 | 28.53 | 28.79 | 0 | +0.20(+0.70%) |
Nov 21, 2013 | 28.45 | 29.71 | 27.98 | 28.59 | 3,885,433 | +0.24(+0.85%) |
Nov 20, 2013 | 27.70 | 28.84 | 27.52 | 28.35 | 0 | +0.76(+2.75%) |
Nov 19, 2013 | 27.50 | 27.85 | 26.71 | 27.59 | 0 | +0.98(+3.69%) |
Nov 18, 2013 | 26.44 | 26.70 | 26.00 | 26.61 | 0 | +0.15(+0.56%) |
Nov 15, 2013 | 25.68 | 26.72 | 25.67 | 26.46 | 0 | +0.76(+2.96%) |
Nov 14, 2013 | 26.70 | 26.71 | 25.64 | 25.70 | 0 | -0.84(-3.17%) |
Nov 13, 2013 | 26.62 | 27.00 | 26.40 | 26.54 | 0 | -0.42(-1.56%) |
Nov 12, 2013 | 27.00 | 27.00 | 26.43 | 26.96 | 0 | +0.04(+0.15%) |
Nov 11, 2013 | 26.61 | 26.94 | 25.96 | 26.92 | 0 | +0.33(+1.24%) |
Nov 08, 2013 | 26.15 | 27.00 | 26.15 | 26.59 | 0 | +0.46(+1.76%) |
Nov 07, 2013 | 25.36 | 26.70 | 25.36 | 26.13 | 2,365,984 | +0.77(+3.04%) |
Nov 06, 2013 | 27.98 | 27.98 | 25.00 | 25.36 | 7,405,986 | +0.18(+0.71%) |
Nov 05, 2013 | 25.35 | 25.50 | 25.10 | 25.18 | 2,079,386 | -0.19(-0.75%) |
Nov 04, 2013 | 24.65 | 25.52 | 24.63 | 25.37 | 0 | +0.72(+2.92%) |