Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 26.18 | 26.92 | 26.17 | 26.90 | 965,107 | +0.44(+1.66%) |
Jan 30, 2014 | 25.78 | 26.51 | 25.54 | 26.46 | 723,529 | +0.75(+2.92%) |
Jan 29, 2014 | 25.58 | 25.89 | 25.54 | 25.71 | 260,555 | -0.08(-0.30%) |
Jan 28, 2014 | 25.58 | 26.10 | 25.38 | 25.79 | 545,940 | +0.29(+1.13%) |
Jan 27, 2014 | 25.64 | 25.79 | 25.30 | 25.50 | 500,720 | -0.15(-0.57%) |
Jan 24, 2014 | 25.79 | 26.09 | 25.52 | 25.65 | 697,796 | -0.41(-1.57%) |
Jan 23, 2014 | 25.84 | 26.16 | 25.74 | 26.06 | 420,866 | +0.15(+0.58%) |
Jan 22, 2014 | 25.72 | 25.91 | 25.58 | 25.91 | 332,495 | +0.20(+0.80%) |
Jan 21, 2014 | 25.70 | 25.92 | 25.59 | 25.70 | 264,871 | +0.10(+0.40%) |
Jan 17, 2014 | 25.73 | 25.60 | 25.60 | 25.60 | 258,807 | -0.20(-0.79%) |
Jan 16, 2014 | 25.84 | 25.92 | 25.68 | 25.80 | 224,406 | -0.02(-0.09%) |
Jan 15, 2014 | 25.54 | 25.91 | 25.53 | 25.83 | 629,565 | +0.30(+1.18%) |
Jan 14, 2014 | 25.16 | 25.53 | 25.08 | 25.53 | 554,821 | +0.39(+1.55%) |
Jan 13, 2014 | 25.44 | 25.68 | 25.12 | 25.14 | 547,006 | -0.19(-0.73%) |
Jan 10, 2014 | 25.15 | 25.48 | 25.10 | 25.32 | 857,560 | +0.20(+0.81%) |
Jan 09, 2014 | 25.44 | 25.55 | 25.08 | 25.12 | 719,230 | -0.32(-1.26%) |
Jan 08, 2014 | 25.85 | 25.87 | 25.30 | 25.44 | 982,480 | -0.37(-1.42%) |
Jan 07, 2014 | 25.63 | 25.95 | 25.27 | 25.80 | 1,002,979 | +0.18(+0.70%) |
Jan 06, 2014 | 26.20 | 26.29 | 25.61 | 25.62 | 425,584 | -0.52(-1.99%) |
Jan 03, 2014 | 25.92 | 26.25 | 25.92 | 26.14 | 422,121 | +0.23(+0.90%) |
Jan 02, 2014 | 26.50 | 26.39 | 25.88 | 25.91 | 844,351 | -0.59(-2.22%) |
Dec 31, 2013 | 26.10 | 26.50 | 26.50 | 26.50 | 746,639 | +0.47(+1.80%) |
Dec 30, 2013 | 26.29 | 26.30 | 25.91 | 26.03 | 440,344 | -0.25(-0.96%) |
Dec 27, 2013 | 26.57 | 26.57 | 26.15 | 26.28 | 383,928 | -0.13(-0.48%) |
Dec 26, 2013 | 25.87 | 26.49 | 25.79 | 26.41 | 573,482 | +0.51(+1.97%) |
Dec 24, 2013 | 25.93 | 25.94 | 25.79 | 25.90 | 147,929 | +0.05(+0.21%) |
Dec 23, 2013 | 25.93 | 25.99 | 25.77 | 25.85 | 550,218 | +0.04(+0.17%) |
Dec 20, 2013 | 25.78 | 25.97 | 25.69 | 25.80 | 412,676 | +0.12(+0.46%) |
Dec 19, 2013 | 25.80 | 25.84 | 25.67 | 25.69 | 1,066,207 | -0.13(-0.51%) |
Dec 18, 2013 | 25.65 | 26.03 | 25.56 | 25.82 | 559,079 | +0.12(+0.47%) |
Dec 17, 2013 | 25.83 | 25.95 | 25.57 | 25.70 | 433,915 | -0.11(-0.42%) |
Dec 16, 2013 | 25.93 | 26.03 | 25.70 | 25.80 | 360,711 | -0.05(-0.21%) |
Dec 13, 2013 | 25.79 | 26.04 | 25.59 | 25.86 | 1,673,829 | +0.22(+0.85%) |
Dec 12, 2013 | 26.14 | 26.14 | 25.60 | 25.64 | 523,021 | -0.61(-2.32%) |
Dec 11, 2013 | 26.65 | 26.65 | 26.19 | 26.25 | 337,708 | -0.45(-1.68%) |
Dec 10, 2013 | 27.10 | 27.38 | 26.69 | 26.69 | 322,260 | -0.49(-1.81%) |
Dec 09, 2013 | 26.06 | 27.33 | 25.97 | 27.19 | 1,211,022 | +1.07(+4.08%) |
Dec 06, 2013 | 26.10 | 26.16 | 25.99 | 26.12 | 304,127 | +0.23(+0.90%) |
Dec 05, 2013 | 26.00 | 26.00 | 25.78 | 25.89 | 460,371 | -0.12(-0.45%) |
Dec 04, 2013 | 26.07 | 26.18 | 25.70 | 26.00 | 461,817 | -0.20(-0.78%) |
Dec 03, 2013 | 26.29 | 26.31 | 26.07 | 26.21 | 258,429 | -0.09(-0.35%) |
Dec 02, 2013 | 26.48 | 26.63 | 26.17 | 26.30 | 903,566 | -0.25(-0.94%) |
Nov 29, 2013 | 26.32 | 26.65 | 26.28 | 26.55 | 298,277 | +0.26(+0.98%) |
Nov 27, 2013 | 26.57 | 26.57 | 26.20 | 26.29 | 1,283,274 | -0.14(-0.53%) |
Nov 26, 2013 | 26.47 | 26.54 | 26.31 | 26.43 | 200,008 | -0.02(-0.09%) |
Nov 25, 2013 | 26.46 | 26.53 | 26.25 | 26.46 | 546,792 | -0.00(-0.02%) |
Nov 22, 2013 | 26.69 | 26.69 | 26.39 | 26.46 | 474,188 | -0.15(-0.55%) |
Nov 21, 2013 | 26.70 | 26.78 | 26.61 | 26.61 | 371,781 | -0.09(-0.35%) |
Nov 20, 2013 | 27.26 | 27.34 | 26.66 | 26.70 | 230,424 | -0.50(-1.83%) |
Nov 19, 2013 | 27.39 | 27.39 | 27.10 | 27.20 | 437,006 | -0.21(-0.78%) |
Nov 18, 2013 | 27.36 | 27.57 | 27.31 | 27.41 | 805,238 | +0.10(+0.37%) |
Nov 15, 2013 | 27.17 | 27.35 | 27.03 | 27.31 | 509,210 | +0.19(+0.68%) |
Nov 14, 2013 | 26.57 | 27.15 | 26.45 | 27.12 | 677,699 | +0.77(+2.94%) |
Nov 12, 2013 | 26.13 | 26.47 | 26.10 | 26.35 | 537,559 | +0.26(+1.01%) |
Nov 11, 2013 | 25.87 | 26.22 | 25.77 | 26.09 | 437,471 | +0.26(+1.00%) |
Nov 08, 2013 | 25.88 | 26.03 | 25.66 | 25.83 | 589,497 | -0.02(-0.09%) |
Nov 07, 2013 | 26.23 | 26.38 | 25.77 | 25.85 | 330,723 | -0.38(-1.47%) |
Nov 06, 2013 | 26.09 | 26.48 | 26.00 | 26.24 | 453,872 | -0.25(-0.96%) |
Nov 05, 2013 | 26.79 | 26.86 | 26.42 | 26.49 | 367,190 | -0.34(-1.25%) |
Nov 04, 2013 | 27.04 | 27.20 | 26.79 | 26.83 | 487,059 | -0.03(-0.11%) |