Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 26.93 | 27.34 | 26.71 | 27.18 | 635,985 | +0.53(+1.97%) |
Jan 30, 2014 | 25.98 | 26.97 | 25.33 | 26.66 | 701,467 | +1.08(+4.21%) |
Jan 29, 2014 | 26.35 | 26.47 | 25.56 | 25.58 | 448,807 | -0.90(-3.41%) |
Jan 28, 2014 | 26.41 | 26.67 | 26.32 | 26.48 | 483,094 | +0.03(+0.10%) |
Jan 27, 2014 | 27.02 | 27.22 | 26.36 | 26.46 | 644,055 | -0.58(-2.15%) |
Jan 24, 2014 | 27.25 | 27.45 | 26.94 | 27.04 | 510,924 | -0.48(-1.74%) |
Jan 23, 2014 | 27.63 | 27.63 | 27.42 | 27.52 | 527,846 | -0.19(-0.70%) |
Jan 22, 2014 | 27.64 | 27.72 | 27.54 | 27.71 | 294,248 | -0.06(-0.20%) |
Jan 21, 2014 | 27.29 | 27.76 | 27.29 | 27.76 | 579,746 | +0.21(+0.77%) |
Jan 17, 2014 | 27.64 | 27.55 | 27.55 | 27.55 | 706,592 | -0.01(-0.03%) |
Jan 16, 2014 | 27.63 | 27.64 | 27.08 | 27.56 | 437,731 | +0.81(+3.03%) |
Jan 15, 2014 | 26.44 | 26.80 | 26.46 | 26.75 | 237,004 | +0.31(+1.18%) |
Jan 14, 2014 | 26.23 | 26.48 | 26.22 | 26.44 | 181,156 | +0.21(+0.81%) |
Jan 13, 2014 | 26.33 | 26.41 | 26.17 | 26.23 | 361,676 | -0.08(-0.32%) |
Jan 10, 2014 | 26.23 | 26.41 | 25.90 | 26.31 | 205,846 | +0.15(+0.56%) |
Jan 09, 2014 | 26.25 | 26.32 | 25.94 | 26.16 | 223,001 | +0.07(+0.28%) |
Jan 08, 2014 | 26.14 | 26.31 | 25.99 | 26.09 | 269,974 | -0.06(-0.21%) |
Jan 07, 2014 | 26.02 | 26.36 | 25.84 | 26.14 | 409,051 | +0.30(+1.18%) |
Jan 06, 2014 | 25.65 | 26.01 | 25.61 | 25.84 | 508,859 | +0.39(+1.52%) |
Jan 03, 2014 | 25.33 | 25.56 | 25.21 | 25.45 | 202,277 | +0.11(+0.44%) |
Jan 02, 2014 | 25.70 | 25.72 | 25.23 | 25.34 | 390,482 | -0.43(-1.68%) |
Dec 31, 2013 | 25.73 | 25.77 | 25.77 | 25.77 | 249,570 | +0.05(+0.18%) |
Dec 30, 2013 | 25.87 | 25.87 | 25.58 | 25.73 | 168,240 | -0.15(-0.57%) |
Dec 27, 2013 | 25.77 | 25.91 | 25.57 | 25.88 | 239,264 | +0.21(+0.83%) |
Dec 26, 2013 | 25.70 | 25.95 | 25.61 | 25.66 | 164,001 | -0.06(-0.22%) |
Dec 24, 2013 | 25.87 | 25.98 | 25.65 | 25.72 | 134,796 | -0.04(-0.14%) |
Dec 23, 2013 | 25.58 | 25.94 | 25.46 | 25.76 | 315,249 | +0.26(+1.01%) |
Dec 20, 2013 | 25.19 | 25.86 | 25.05 | 25.50 | 1,320,927 | +0.44(+1.76%) |
Dec 19, 2013 | 24.90 | 25.16 | 24.74 | 25.06 | 377,414 | +0.08(+0.33%) |
Dec 18, 2013 | 24.83 | 24.98 | 24.45 | 24.97 | 838,735 | +0.13(+0.52%) |
Dec 17, 2013 | 25.32 | 25.32 | 24.71 | 24.84 | 745,059 | -0.45(-1.78%) |
Dec 16, 2013 | 25.01 | 25.39 | 24.95 | 25.30 | 310,128 | +0.38(+1.52%) |
Dec 13, 2013 | 25.33 | 25.73 | 24.80 | 24.92 | 409,012 | -0.33(-1.30%) |
Dec 12, 2013 | 25.25 | 25.53 | 25.17 | 25.25 | 368,313 | +0.09(+0.35%) |
Dec 11, 2013 | 25.27 | 25.30 | 24.70 | 25.16 | 430,107 | -0.02(-0.07%) |
Dec 10, 2013 | 25.30 | 25.48 | 25.05 | 25.18 | 314,973 | -0.21(-0.83%) |
Dec 09, 2013 | 25.81 | 25.81 | 25.08 | 25.39 | 425,793 | -0.31(-1.22%) |
Dec 06, 2013 | 25.85 | 26.08 | 25.57 | 25.70 | 0 | +0.17(+0.65%) |
Dec 05, 2013 | 25.10 | 25.57 | 24.88 | 25.54 | 0 | +0.49(+1.95%) |
Dec 04, 2013 | 25.71 | 25.76 | 25.03 | 25.05 | 0 | -0.69(-2.68%) |
Dec 03, 2013 | 25.68 | 25.89 | 25.51 | 25.74 | 762,977 | -0.05(-0.18%) |
Dec 02, 2013 | 26.33 | 26.44 | 25.58 | 25.78 | 546,415 | -0.55(-2.10%) |
Nov 29, 2013 | 26.58 | 26.71 | 26.11 | 26.34 | 0 | -0.08(-0.31%) |
Nov 27, 2013 | 26.45 | 26.65 | 26.25 | 26.42 | 0 | +0.07(+0.28%) |
Nov 26, 2013 | 26.33 | 26.62 | 26.12 | 26.35 | 0 | +0.08(+0.32%) |
Nov 25, 2013 | 26.31 | 26.45 | 26.07 | 26.26 | 277,801 | -0.06(-0.24%) |
Nov 22, 2013 | 26.22 | 26.39 | 25.95 | 26.33 | 0 | +0.07(+0.28%) |
Nov 21, 2013 | 26.23 | 26.44 | 25.96 | 26.25 | 284,592 | +0.19(+0.74%) |
Nov 20, 2013 | 26.30 | 26.48 | 25.92 | 26.06 | 0 | -0.20(-0.77%) |
Nov 19, 2013 | 26.38 | 26.53 | 26.11 | 26.26 | 470,139 | -0.18(-0.66%) |
Nov 18, 2013 | 26.67 | 27.03 | 26.32 | 26.44 | 0 | -0.16(-0.59%) |
Nov 15, 2013 | 27.63 | 27.63 | 26.26 | 26.59 | 0 | +0.18(+0.66%) |
Nov 14, 2013 | 25.08 | 26.60 | 24.95 | 26.42 | 1,510,649 | +2.16(+8.88%) |
Nov 13, 2013 | 24.23 | 24.38 | 24.10 | 24.26 | 0 | -0.07(-0.30%) |
Nov 12, 2013 | 24.29 | 24.42 | 24.07 | 24.34 | 0 | +0.04(+0.15%) |
Nov 11, 2013 | 24.39 | 24.40 | 24.20 | 24.30 | 0 | -0.06(-0.26%) |
Nov 08, 2013 | 24.06 | 24.41 | 23.91 | 24.37 | 0 | +0.29(+1.19%) |
Nov 07, 2013 | 24.41 | 24.47 | 24.05 | 24.08 | 355,055 | -0.27(-1.10%) |
Nov 06, 2013 | 24.61 | 24.62 | 24.09 | 24.35 | 329,389 | -0.20(-0.83%) |
Nov 05, 2013 | 24.53 | 24.67 | 24.44 | 24.55 | 229,618 | -0.04(-0.15%) |
Nov 04, 2013 | 24.37 | 24.67 | 24.25 | 24.59 | 352,188 | +0.27(+1.10%) |