Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 27.09 | 27.27 | 26.56 | 26.64 | 85,789 | -0.86(-3.11%) |
Jan 30, 2014 | 27.03 | 28.01 | 26.60 | 27.49 | 97,241 | +0.56(+2.09%) |
Jan 29, 2014 | 27.68 | 27.81 | 26.78 | 26.93 | 82,630 | -0.86(-3.08%) |
Jan 28, 2014 | 27.70 | 27.93 | 27.59 | 27.79 | 85,033 | +0.10(+0.35%) |
Jan 27, 2014 | 28.24 | 28.29 | 27.69 | 27.69 | 66,558 | -0.46(-1.65%) |
Jan 24, 2014 | 28.56 | 28.64 | 28.11 | 28.15 | 94,693 | -0.63(-2.18%) |
Jan 23, 2014 | 28.74 | 28.91 | 28.54 | 28.78 | 77,649 | -0.12(-0.42%) |
Jan 22, 2014 | 28.68 | 28.90 | 28.55 | 28.90 | 49,903 | +0.15(+0.54%) |
Jan 21, 2014 | 28.85 | 28.90 | 28.45 | 28.75 | 73,550 | -0.02(-0.08%) |
Jan 17, 2014 | 28.78 | 28.77 | 28.77 | 28.77 | 59,800 | -0.06(-0.20%) |
Jan 16, 2014 | 28.59 | 28.84 | 28.59 | 28.83 | 57,566 | +0.20(+0.71%) |
Jan 15, 2014 | 28.76 | 28.76 | 28.41 | 28.63 | 54,061 | -0.14(-0.48%) |
Jan 14, 2014 | 28.74 | 28.85 | 28.51 | 28.76 | 70,580 | +0.17(+0.60%) |
Jan 13, 2014 | 28.82 | 28.83 | 28.41 | 28.59 | 117,018 | -0.22(-0.76%) |
Jan 10, 2014 | 28.66 | 28.93 | 28.64 | 28.81 | 101,251 | -0.17(-0.59%) |
Jan 09, 2014 | 28.84 | 29.07 | 28.63 | 28.98 | 97,249 | +0.24(+0.82%) |
Jan 08, 2014 | 28.73 | 28.91 | 28.57 | 28.75 | 121,472 | +0.02(+0.09%) |
Jan 07, 2014 | 28.93 | 29.21 | 28.61 | 28.72 | 115,154 | -0.04(-0.14%) |
Jan 06, 2014 | 29.07 | 29.23 | 28.68 | 28.76 | 67,195 | -0.11(-0.37%) |
Jan 03, 2014 | 29.17 | 29.42 | 28.68 | 28.87 | 78,568 | -0.29(-0.98%) |
Jan 02, 2014 | 29.95 | 30.09 | 29.14 | 29.15 | 117,073 | -0.81(-2.72%) |
Dec 31, 2013 | 30.09 | 29.97 | 29.97 | 29.97 | 120,583 | +0.07(+0.25%) |
Dec 30, 2013 | 29.35 | 29.95 | 29.15 | 29.90 | 64,914 | +0.45(+1.52%) |
Dec 27, 2013 | 30.24 | 30.24 | 29.24 | 29.45 | 105,071 | -0.65(-2.16%) |
Dec 26, 2013 | 30.17 | 30.38 | 29.74 | 30.10 | 75,800 | -0.03(-0.11%) |
Dec 24, 2013 | 30.07 | 30.59 | 29.94 | 30.13 | 56,898 | +0.10(+0.33%) |
Dec 23, 2013 | 29.42 | 30.12 | 29.23 | 30.03 | 149,475 | +0.81(+2.79%) |
Dec 20, 2013 | 28.98 | 29.50 | 28.63 | 29.22 | 259,737 | +0.35(+1.21%) |
Dec 19, 2013 | 29.00 | 29.02 | 28.39 | 28.87 | 96,597 | -0.26(-0.89%) |
Dec 18, 2013 | 28.83 | 29.20 | 28.56 | 29.13 | 101,453 | +0.25(+0.87%) |
Dec 17, 2013 | 29.15 | 29.15 | 28.63 | 28.88 | 110,246 | -0.15(-0.53%) |
Dec 16, 2013 | 28.36 | 29.35 | 28.35 | 29.03 | 143,184 | +0.68(+2.38%) |
Dec 13, 2013 | 28.44 | 28.58 | 28.06 | 28.36 | 90,665 | +0.09(+0.32%) |
Dec 12, 2013 | 27.64 | 28.50 | 27.63 | 28.27 | 166,208 | +0.57(+2.06%) |
Dec 11, 2013 | 27.93 | 28.34 | 27.52 | 27.70 | 125,386 | -0.18(-0.64%) |
Dec 10, 2013 | 27.87 | 27.95 | 27.62 | 27.88 | 112,733 | -0.07(-0.23%) |
Dec 09, 2013 | 27.96 | 28.10 | 27.71 | 27.94 | 96,387 | -0.07(-0.23%) |
Dec 06, 2013 | 28.01 | 28.32 | 27.58 | 28.01 | 122,014 | +0.33(+1.21%) |
Dec 05, 2013 | 27.53 | 27.96 | 27.49 | 27.67 | 107,213 | +0.00(+0.00%) |
Dec 04, 2013 | 27.71 | 28.61 | 27.64 | 27.67 | 103,174 | -0.12(-0.44%) |
Dec 03, 2013 | 27.88 | 28.13 | 27.65 | 27.79 | 111,306 | -0.22(-0.78%) |
Dec 02, 2013 | 28.31 | 28.39 | 27.71 | 28.01 | 117,162 | -0.26(-0.92%) |
Nov 29, 2013 | 28.29 | 28.50 | 28.08 | 28.28 | 38,729 | +0.15(+0.52%) |
Nov 27, 2013 | 27.85 | 28.19 | 27.77 | 28.13 | 62,316 | +0.29(+1.05%) |
Nov 26, 2013 | 27.84 | 27.91 | 27.68 | 27.84 | 71,135 | +0.10(+0.35%) |
Nov 25, 2013 | 27.83 | 27.99 | 27.65 | 27.74 | 51,202 | -0.10(-0.35%) |
Nov 22, 2013 | 27.45 | 27.92 | 27.36 | 27.84 | 145,301 | +0.47(+1.73%) |
Nov 21, 2013 | 27.20 | 27.49 | 27.20 | 27.36 | 142,811 | +0.35(+1.30%) |
Nov 20, 2013 | 27.08 | 27.14 | 26.89 | 27.01 | 68,608 | -0.02(-0.09%) |
Nov 19, 2013 | 27.24 | 27.27 | 26.95 | 27.04 | 99,824 | -0.13(-0.48%) |
Nov 18, 2013 | 27.01 | 27.27 | 26.92 | 27.17 | 252,389 | +0.18(+0.66%) |
Nov 15, 2013 | 27.19 | 27.19 | 26.84 | 26.99 | 178,520 | -0.09(-0.33%) |
Nov 14, 2013 | 27.48 | 27.67 | 26.92 | 27.08 | 132,287 | -0.45(-1.63%) |
Nov 13, 2013 | 27.23 | 27.73 | 26.79 | 27.53 | 134,108 | +0.23(+0.84%) |
Nov 12, 2013 | 27.50 | 27.50 | 27.02 | 27.30 | 92,552 | -0.19(-0.68%) |
Nov 11, 2013 | 27.35 | 27.63 | 27.06 | 27.48 | 95,315 | +0.16(+0.59%) |
Nov 08, 2013 | 26.96 | 27.59 | 26.96 | 27.32 | 110,452 | +0.45(+1.69%) |
Nov 07, 2013 | 27.13 | 27.27 | 26.80 | 26.87 | 109,439 | -0.21(-0.78%) |
Nov 06, 2013 | 27.43 | 27.67 | 26.92 | 27.08 | 165,381 | -0.10(-0.36%) |
Nov 05, 2013 | 27.43 | 27.47 | 27.01 | 27.18 | 202,288 | -0.36(-1.30%) |
Nov 04, 2013 | 27.93 | 28.32 | 27.39 | 27.53 | 221,068 | -0.47(-1.68%) |