Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 26.76 | 27.17 | 26.62 | 27.01 | 1,242,204 | -0.16(-0.60%) |
Jan 30, 2014 | 27.33 | 27.36 | 27.03 | 27.17 | 766,010 | +0.23(+0.87%) |
Jan 29, 2014 | 26.93 | 27.17 | 26.86 | 26.94 | 849,241 | -0.98(-3.51%) |
Jan 28, 2014 | 27.55 | 28.14 | 27.54 | 27.92 | 1,313,101 | -0.02(-0.06%) |
Jan 27, 2014 | 28.33 | 28.34 | 27.88 | 27.94 | 1,008,065 | +0.05(+0.20%) |
Jan 24, 2014 | 28.77 | 28.81 | 27.87 | 27.88 | 2,034,789 | -1.39(-4.73%) |
Jan 23, 2014 | 29.10 | 29.32 | 28.92 | 29.27 | 894,632 | +0.05(+0.19%) |
Jan 22, 2014 | 29.24 | 29.33 | 29.15 | 29.21 | 952,317 | -0.27(-0.92%) |
Jan 21, 2014 | 29.49 | 29.54 | 29.28 | 29.49 | 683,104 | -0.05(-0.16%) |
Jan 17, 2014 | 29.63 | 29.53 | 29.53 | 29.53 | 447,334 | -0.21(-0.71%) |
Jan 16, 2014 | 29.67 | 29.80 | 29.66 | 29.74 | 1,178,763 | -0.12(-0.39%) |
Jan 15, 2014 | 29.47 | 29.89 | 29.53 | 29.86 | 1,814,601 | +0.39(+1.32%) |
Jan 14, 2014 | 29.45 | 29.56 | 29.38 | 29.47 | 807,782 | +0.30(+1.04%) |
Jan 13, 2014 | 29.29 | 29.45 | 29.11 | 29.17 | 561,061 | -0.35(-1.19%) |
Jan 10, 2014 | 29.64 | 29.64 | 29.35 | 29.52 | 1,120,614 | +0.61(+2.13%) |
Jan 09, 2014 | 28.97 | 29.02 | 28.68 | 28.90 | 409,585 | +0.02(+0.05%) |
Jan 08, 2014 | 28.96 | 29.09 | 28.83 | 28.89 | 507,500 | -0.03(-0.11%) |
Jan 07, 2014 | 28.96 | 28.99 | 28.85 | 28.92 | 476,796 | +0.19(+0.68%) |
Jan 06, 2014 | 28.77 | 28.85 | 28.68 | 28.72 | 564,857 | +0.28(+0.99%) |
Jan 03, 2014 | 28.61 | 28.64 | 28.40 | 28.44 | 282,063 | -0.09(-0.30%) |
Jan 02, 2014 | 28.47 | 28.61 | 28.33 | 28.53 | 693,499 | -0.25(-0.87%) |
Dec 31, 2013 | 28.47 | 28.78 | 28.78 | 28.78 | 467,761 | +0.26(+0.90%) |
Dec 30, 2013 | 28.48 | 28.60 | 28.40 | 28.52 | 380,537 | -0.24(-0.84%) |
Dec 27, 2013 | 28.55 | 28.77 | 28.53 | 28.76 | 626,274 | +0.26(+0.93%) |
Dec 26, 2013 | 28.34 | 28.56 | 28.33 | 28.50 | 299,897 | +0.18(+0.63%) |
Dec 24, 2013 | 28.15 | 28.35 | 28.06 | 28.32 | 157,787 | +0.06(+0.22%) |
Dec 23, 2013 | 27.98 | 28.28 | 27.97 | 28.26 | 383,047 | +0.03(+0.11%) |
Dec 20, 2013 | 28.02 | 28.25 | 28.02 | 28.22 | 641,360 | +0.26(+0.95%) |
Dec 19, 2013 | 27.77 | 28.02 | 27.65 | 27.96 | 769,135 | +0.15(+0.53%) |
Dec 18, 2013 | 27.45 | 27.84 | 27.29 | 27.81 | 667,192 | +0.58(+2.14%) |
Dec 17, 2013 | 27.19 | 27.35 | 27.06 | 27.23 | 614,091 | -0.23(-0.85%) |
Dec 16, 2013 | 27.19 | 27.53 | 27.17 | 27.46 | 1,191,301 | +1.06(+4.01%) |
Dec 13, 2013 | 26.38 | 26.43 | 26.23 | 26.40 | 381,019 | -0.11(-0.41%) |
Dec 12, 2013 | 26.61 | 26.66 | 26.47 | 26.51 | 587,834 | -0.53(-1.96%) |
Dec 11, 2013 | 27.38 | 27.38 | 27.01 | 27.04 | 410,849 | +0.04(+0.14%) |
Dec 10, 2013 | 27.04 | 27.17 | 26.99 | 27.00 | 334,028 | -0.04(-0.14%) |
Dec 09, 2013 | 27.08 | 27.18 | 26.99 | 27.04 | 428,020 | -0.37(-1.36%) |
Dec 06, 2013 | 27.03 | 27.41 | 27.02 | 27.41 | 311,345 | +0.58(+2.18%) |
Dec 05, 2013 | 26.96 | 27.11 | 26.75 | 26.83 | 505,354 | -0.24(-0.89%) |
Dec 04, 2013 | 26.81 | 27.19 | 26.79 | 27.07 | 392,297 | -0.15(-0.54%) |
Dec 03, 2013 | 27.38 | 27.48 | 27.18 | 27.22 | 369,721 | -0.34(-1.24%) |
Dec 02, 2013 | 27.67 | 27.76 | 27.55 | 27.56 | 402,212 | -0.27(-0.98%) |
Nov 29, 2013 | 27.85 | 27.93 | 27.81 | 27.84 | 254,846 | +0.07(+0.25%) |
Nov 27, 2013 | 27.62 | 27.77 | 27.54 | 27.77 | 422,696 | +0.52(+1.91%) |
Nov 26, 2013 | 27.38 | 27.44 | 27.20 | 27.24 | 384,322 | -0.12(-0.43%) |
Nov 25, 2013 | 27.53 | 27.55 | 27.34 | 27.36 | 278,291 | -0.18(-0.65%) |
Nov 22, 2013 | 27.43 | 27.58 | 27.37 | 27.54 | 277,613 | +0.26(+0.97%) |
Nov 21, 2013 | 27.33 | 27.34 | 27.15 | 27.27 | 322,585 | -0.06(-0.23%) |
Nov 20, 2013 | 27.69 | 27.74 | 27.27 | 27.34 | 373,132 | -0.07(-0.26%) |
Nov 19, 2013 | 27.49 | 27.57 | 27.37 | 27.41 | 336,799 | -0.32(-1.15%) |
Nov 18, 2013 | 27.81 | 27.96 | 27.68 | 27.73 | 480,922 | +0.14(+0.51%) |
Nov 15, 2013 | 27.51 | 27.59 | 27.40 | 27.59 | 411,873 | +0.04(+0.14%) |
Nov 14, 2013 | 27.29 | 27.59 | 27.26 | 27.55 | 447,051 | +0.44(+1.61%) |
Nov 13, 2013 | 26.69 | 27.11 | 26.69 | 27.11 | 739,775 | +0.02(+0.06%) |
Nov 12, 2013 | 27.18 | 27.29 | 26.98 | 27.10 | 973,329 | -0.20(-0.74%) |
Nov 11, 2013 | 27.25 | 27.36 | 27.23 | 27.30 | 603,202 | +0.02(+0.06%) |
Nov 08, 2013 | 26.98 | 27.30 | 26.95 | 27.28 | 987,777 | +0.19(+0.69%) |
Nov 07, 2013 | 27.48 | 27.55 | 27.06 | 27.10 | 879,998 | -0.51(-1.83%) |
Nov 06, 2013 | 27.61 | 27.81 | 27.54 | 27.60 | 472,346 | +0.37(+1.34%) |
Nov 05, 2013 | 27.17 | 27.27 | 26.96 | 27.24 | 409,616 | -0.37(-1.33%) |
Nov 04, 2013 | 27.66 | 27.66 | 27.48 | 27.60 | 378,064 | +0.22(+0.80%) |