Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 27.16 | 29.50 | 26.38 | 29.11 | 475,568 | +1.66(+6.04%) |
Jan 30, 2014 | 26.99 | 27.77 | 26.38 | 27.45 | 299,347 | +1.07(+4.04%) |
Jan 29, 2014 | 26.72 | 26.72 | 25.58 | 26.38 | 568,984 | -0.53(-1.97%) |
Jan 28, 2014 | 26.55 | 28.68 | 26.55 | 26.91 | 716,267 | +0.51(+1.94%) |
Jan 27, 2014 | 28.53 | 28.58 | 26.09 | 26.40 | 664,643 | -2.35(-8.17%) |
Jan 24, 2014 | 28.65 | 28.96 | 27.10 | 28.75 | 600,311 | +0.06(+0.22%) |
Jan 23, 2014 | 29.85 | 30.41 | 28.28 | 28.69 | 1,219,187 | -2.76(-8.78%) |
Jan 22, 2014 | 32.99 | 32.99 | 30.59 | 31.45 | 439,174 | -0.66(-2.07%) |
Jan 21, 2014 | 33.63 | 33.63 | 31.12 | 32.11 | 374,508 | -1.54(-4.58%) |
Jan 17, 2014 | 33.34 | 33.66 | 33.66 | 33.66 | 365,857 | +0.82(+2.49%) |
Jan 16, 2014 | 32.42 | 34.66 | 31.88 | 32.84 | 516,389 | +0.27(+0.83%) |
Jan 15, 2014 | 28.26 | 33.07 | 28.26 | 32.57 | 987,789 | +4.17(+14.68%) |
Jan 14, 2014 | 28.58 | 28.65 | 27.91 | 28.40 | 126,440 | -0.05(-0.19%) |
Jan 13, 2014 | 27.87 | 29.06 | 27.38 | 28.46 | 282,736 | +0.60(+2.16%) |
Jan 10, 2014 | 28.27 | 29.61 | 27.65 | 27.85 | 260,807 | -0.60(-2.11%) |
Jan 09, 2014 | 29.63 | 30.24 | 28.34 | 28.46 | 391,098 | -1.17(-3.96%) |
Jan 08, 2014 | 28.63 | 30.94 | 28.58 | 29.63 | 570,844 | +1.29(+4.56%) |
Jan 07, 2014 | 28.25 | 29.59 | 27.46 | 28.34 | 353,887 | +0.15(+0.54%) |
Jan 06, 2014 | 27.53 | 28.91 | 26.23 | 28.19 | 1,931,326 | -1.62(-5.45%) |
Jan 03, 2014 | 32.09 | 32.34 | 29.73 | 29.81 | 752,088 | -1.57(-5.00%) |
Jan 02, 2014 | 33.54 | 33.90 | 31.38 | 31.38 | 609,427 | -1.43(-4.37%) |
Dec 31, 2013 | 32.28 | 32.81 | 32.81 | 32.81 | 806,537 | +0.65(+2.01%) |
Dec 30, 2013 | 32.33 | 33.18 | 30.06 | 32.17 | 710,201 | +0.86(+2.75%) |
Dec 27, 2013 | 31.14 | 32.72 | 30.06 | 31.31 | 823,562 | +0.99(+3.25%) |
Dec 26, 2013 | 25.88 | 30.80 | 25.88 | 30.32 | 925,686 | +4.34(+16.71%) |
Dec 24, 2013 | 26.46 | 26.46 | 25.74 | 25.98 | 107,372 | -0.25(-0.96%) |
Dec 23, 2013 | 25.02 | 26.34 | 24.22 | 26.23 | 463,882 | +1.82(+7.46%) |
Dec 20, 2013 | 24.65 | 25.15 | 24.24 | 24.41 | 193,553 | -0.48(-1.95%) |
Dec 19, 2013 | 25.38 | 25.48 | 24.53 | 24.90 | 398,010 | -0.39(-1.56%) |
Dec 18, 2013 | 24.57 | 25.94 | 23.77 | 25.29 | 781,446 | +0.99(+4.06%) |
Dec 17, 2013 | 25.01 | 25.11 | 23.78 | 24.30 | 576,936 | -0.81(-3.21%) |
Dec 16, 2013 | 25.56 | 26.19 | 25.11 | 25.11 | 466,143 | -0.45(-1.75%) |
Dec 13, 2013 | 25.98 | 26.17 | 24.93 | 25.56 | 1,045,814 | -0.68(-2.60%) |
Dec 12, 2013 | 26.63 | 26.93 | 25.36 | 26.24 | 1,695,638 | -0.73(-2.69%) |