Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 26.91 | 27.19 | 26.59 | 26.89 | 875,023 | -0.48(-1.75%) |
Jan 30, 2014 | 27.25 | 27.50 | 27.15 | 27.37 | 399,042 | +0.37(+1.37%) |
Jan 29, 2014 | 27.21 | 27.43 | 26.95 | 27.00 | 591,499 | -0.62(-2.24%) |
Jan 28, 2014 | 27.35 | 27.78 | 27.35 | 27.62 | 454,901 | +0.31(+1.14%) |
Jan 27, 2014 | 27.62 | 27.87 | 27.05 | 27.31 | 754,691 | -0.22(-0.80%) |
Jan 24, 2014 | 28.11 | 28.38 | 27.22 | 27.53 | 1,129,659 | -0.72(-2.55%) |
Jan 23, 2014 | 28.85 | 28.88 | 28.16 | 28.25 | 568,231 | -0.64(-2.22%) |
Jan 22, 2014 | 28.93 | 29.04 | 28.73 | 28.89 | 330,072 | +0.08(+0.28%) |
Jan 21, 2014 | 28.72 | 28.88 | 28.60 | 28.81 | 418,205 | +0.25(+0.88%) |
Jan 17, 2014 | 28.64 | 28.56 | 28.56 | 28.56 | 409,300 | -0.14(-0.49%) |
Jan 16, 2014 | 28.41 | 28.79 | 28.41 | 28.70 | 502,360 | +0.15(+0.53%) |
Jan 15, 2014 | 28.35 | 28.68 | 28.35 | 28.55 | 671,793 | +0.20(+0.71%) |
Jan 14, 2014 | 28.70 | 28.98 | 28.10 | 28.35 | 1,087,194 | -0.36(-1.25%) |
Jan 13, 2014 | 29.47 | 29.71 | 28.64 | 28.71 | 1,457,602 | -0.95(-3.20%) |
Jan 10, 2014 | 29.70 | 29.99 | 29.40 | 29.66 | 948,543 | +0.03(+0.10%) |
Jan 09, 2014 | 29.32 | 29.64 | 29.24 | 29.63 | 630,700 | +0.34(+1.16%) |
Jan 08, 2014 | 29.48 | 29.50 | 29.07 | 29.29 | 627,347 | -0.24(-0.81%) |
Jan 07, 2014 | 29.15 | 29.61 | 29.13 | 29.53 | 782,698 | +0.40(+1.37%) |
Jan 06, 2014 | 29.34 | 29.70 | 29.04 | 29.13 | 846,384 | -0.04(-0.14%) |
Jan 03, 2014 | 28.70 | 29.22 | 28.42 | 29.17 | 646,034 | +0.89(+3.15%) |
Jan 02, 2014 | 28.80 | 28.80 | 28.17 | 28.28 | 644,274 | -0.52(-1.81%) |
Dec 31, 2013 | 28.49 | 28.80 | 28.80 | 28.80 | 404,200 | +0.33(+1.16%) |
Dec 30, 2013 | 28.48 | 28.61 | 28.42 | 28.47 | 388,779 | -0.04(-0.14%) |
Dec 27, 2013 | 28.48 | 28.68 | 28.44 | 28.51 | 326,304 | -0.01(-0.04%) |
Dec 26, 2013 | 28.44 | 28.57 | 28.17 | 28.52 | 420,001 | +0.18(+0.64%) |
Dec 24, 2013 | 28.32 | 28.53 | 28.26 | 28.34 | 257,540 | -0.02(-0.07%) |
Dec 23, 2013 | 28.41 | 28.41 | 28.11 | 28.36 | 645,823 | +0.15(+0.53%) |
Dec 20, 2013 | 28.34 | 28.41 | 27.99 | 28.21 | 4,496,371 | -0.07(-0.25%) |
Dec 19, 2013 | 27.95 | 28.35 | 27.88 | 28.28 | 1,000,769 | +0.21(+0.75%) |
Dec 18, 2013 | 27.29 | 28.08 | 27.07 | 28.07 | 1,124,451 | +0.78(+2.86%) |
Dec 17, 2013 | 27.18 | 27.36 | 26.96 | 27.29 | 1,164,061 | +0.09(+0.33%) |
Dec 16, 2013 | 26.43 | 27.89 | 26.43 | 27.20 | 3,000,076 | +1.05(+4.02%) |
Dec 13, 2013 | 25.94 | 26.30 | 25.62 | 26.15 | 652,389 | +0.37(+1.44%) |
Dec 12, 2013 | 25.62 | 26.01 | 25.62 | 25.78 | 637,685 | +0.12(+0.47%) |
Dec 11, 2013 | 26.26 | 26.36 | 25.50 | 25.66 | 788,612 | -0.60(-2.28%) |
Dec 10, 2013 | 26.61 | 26.80 | 26.20 | 26.26 | 667,584 | -0.46(-1.72%) |
Dec 09, 2013 | 26.40 | 27.27 | 26.40 | 26.72 | 1,079,441 | +0.36(+1.37%) |
Dec 06, 2013 | 26.57 | 26.66 | 26.33 | 26.36 | 1,257,788 | +0.03(+0.11%) |
Dec 05, 2013 | 26.43 | 26.57 | 26.27 | 26.33 | 934,580 | -0.22(-0.83%) |
Dec 04, 2013 | 26.79 | 26.95 | 26.38 | 26.55 | 775,777 | -0.38(-1.41%) |
Dec 03, 2013 | 26.96 | 27.09 | 26.76 | 26.93 | 1,108,624 | -0.17(-0.63%) |
Dec 02, 2013 | 27.28 | 27.67 | 27.07 | 27.10 | 820,190 | -0.19(-0.70%) |
Nov 29, 2013 | 27.28 | 27.48 | 27.22 | 27.29 | 395,841 | +0.10(+0.37%) |
Nov 27, 2013 | 27.25 | 27.48 | 27.12 | 27.19 | 521,964 | -0.09(-0.33%) |
Nov 26, 2013 | 27.41 | 27.57 | 27.27 | 27.28 | 712,709 | +0.03(+0.11%) |
Nov 25, 2013 | 27.53 | 27.64 | 27.20 | 27.25 | 790,618 | -0.15(-0.55%) |
Nov 22, 2013 | 27.43 | 27.59 | 27.38 | 27.40 | 1,211,548 | +0.02(+0.07%) |
Nov 21, 2013 | 27.39 | 27.68 | 27.35 | 27.38 | 2,170,073 | +0.11(+0.40%) |
Nov 20, 2013 | 27.37 | 27.55 | 27.12 | 27.27 | 838,743 | -0.11(-0.40%) |
Nov 19, 2013 | 27.99 | 28.02 | 27.36 | 27.38 | 1,170,308 | -0.64(-2.28%) |
Nov 18, 2013 | 28.34 | 28.34 | 27.98 | 28.02 | 2,154,594 | -0.30(-1.06%) |
Nov 15, 2013 | 28.62 | 28.65 | 28.21 | 28.32 | 556,568 | -0.36(-1.26%) |
Nov 14, 2013 | 27.84 | 28.71 | 27.79 | 28.68 | 722,844 | +0.93(+3.35%) |
Nov 13, 2013 | 27.47 | 27.79 | 27.44 | 27.75 | 431,158 | +0.09(+0.33%) |
Nov 12, 2013 | 27.66 | 27.86 | 27.39 | 27.66 | 629,963 | -0.02(-0.07%) |
Nov 11, 2013 | 27.40 | 27.84 | 27.26 | 27.68 | 412,534 | +0.25(+0.91%) |
Nov 08, 2013 | 26.68 | 27.51 | 26.58 | 27.43 | 807,386 | +0.82(+3.08%) |
Nov 07, 2013 | 26.96 | 27.23 | 26.61 | 26.61 | 572,333 | -0.32(-1.19%) |
Nov 06, 2013 | 27.06 | 27.11 | 26.80 | 26.93 | 437,096 | -0.20(-0.74%) |
Nov 05, 2013 | 27.23 | 27.29 | 26.92 | 27.13 | 611,074 | -0.16(-0.59%) |
Nov 04, 2013 | 27.22 | 27.32 | 27.00 | 27.29 | 357,441 | +0.13(+0.48%) |