Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 29.30 | 30.12 | 29.00 | 29.48 | 605,032 | -0.35(-1.17%) |
Jan 30, 2014 | 28.53 | 30.01 | 28.53 | 29.83 | 757,532 | +1.44(+5.07%) |
Jan 29, 2014 | 29.48 | 29.69 | 28.37 | 28.39 | 934,577 | -1.38(-4.64%) |
Jan 28, 2014 | 29.86 | 29.98 | 29.23 | 29.77 | 688,600 | +0.06(+0.20%) |
Jan 27, 2014 | 30.27 | 30.75 | 28.30 | 29.71 | 1,300,521 | -0.79(-2.59%) |
Jan 24, 2014 | 31.52 | 31.52 | 30.10 | 30.50 | 1,264,824 | -1.34(-4.21%) |
Jan 23, 2014 | 32.01 | 32.59 | 30.52 | 31.84 | 1,430,062 | -1.53(-4.58%) |
Jan 22, 2014 | 32.28 | 33.59 | 32.20 | 33.37 | 999,705 | +1.29(+4.02%) |
Jan 21, 2014 | 31.88 | 32.18 | 31.25 | 32.08 | 690,432 | +0.84(+2.69%) |
Jan 17, 2014 | 32.21 | 31.24 | 31.24 | 31.24 | 733,900 | -0.48(-1.51%) |
Jan 16, 2014 | 30.37 | 31.85 | 30.13 | 31.72 | 1,201,963 | +1.38(+4.55%) |
Jan 15, 2014 | 29.71 | 30.60 | 29.72 | 30.34 | 1,027,026 | +0.63(+2.12%) |
Jan 14, 2014 | 28.66 | 29.75 | 28.48 | 29.71 | 681,743 | +1.51(+5.35%) |
Jan 13, 2014 | 29.75 | 29.80 | 28.01 | 28.20 | 1,039,962 | -1.60(-5.37%) |
Jan 10, 2014 | 30.64 | 30.92 | 29.33 | 29.80 | 911,610 | -0.76(-2.49%) |
Jan 09, 2014 | 30.78 | 31.40 | 30.02 | 30.56 | 978,084 | +0.12(+0.39%) |
Jan 08, 2014 | 29.30 | 30.58 | 29.28 | 30.44 | 1,236,578 | +1.20(+4.10%) |
Jan 07, 2014 | 28.98 | 29.58 | 28.51 | 29.24 | 954,616 | +0.89(+3.14%) |
Jan 06, 2014 | 27.91 | 28.52 | 27.25 | 28.35 | 763,880 | +0.79(+2.87%) |
Jan 03, 2014 | 27.37 | 27.71 | 27.06 | 27.56 | 522,079 | +0.46(+1.70%) |
Jan 02, 2014 | 28.22 | 28.22 | 26.90 | 27.10 | 881,210 | -0.87(-3.11%) |
Dec 31, 2013 | 28.00 | 27.97 | 27.97 | 27.97 | 933,500 | +0.49(+1.78%) |
Dec 30, 2013 | 26.59 | 27.53 | 26.25 | 27.48 | 925,869 | +1.22(+4.65%) |
Dec 27, 2013 | 26.36 | 26.62 | 26.06 | 26.26 | 689,077 | +0.27(+1.04%) |
Dec 26, 2013 | 25.66 | 26.20 | 25.51 | 25.99 | 841,158 | +0.36(+1.40%) |
Dec 24, 2013 | 25.51 | 26.00 | 24.58 | 25.63 | 2,415,336 | -1.93(-7.00%) |
Dec 23, 2013 | 29.67 | 29.74 | 27.31 | 27.56 | 2,032,487 | -0.71(-2.51%) |
Dec 20, 2013 | 26.54 | 28.43 | 26.45 | 28.27 | 1,317,612 | +1.97(+7.49%) |
Dec 19, 2013 | 25.15 | 26.36 | 25.15 | 26.30 | 948,525 | +1.25(+4.99%) |
Dec 18, 2013 | 24.33 | 25.22 | 24.15 | 25.05 | 542,709 | +0.81(+3.34%) |
Dec 17, 2013 | 24.45 | 24.51 | 24.01 | 24.24 | 441,578 | -0.13(-0.53%) |
Dec 16, 2013 | 24.84 | 24.89 | 23.99 | 24.37 | 508,244 | +0.02(+0.08%) |
Dec 13, 2013 | 24.08 | 24.54 | 23.70 | 24.35 | 406,452 | +0.67(+2.83%) |
Dec 12, 2013 | 23.61 | 24.05 | 23.49 | 23.68 | 462,498 | +0.07(+0.30%) |
Dec 11, 2013 | 24.27 | 24.54 | 23.43 | 23.61 | 420,297 | -0.52(-2.15%) |
Dec 10, 2013 | 24.44 | 25.23 | 24.13 | 24.13 | 494,646 | -0.41(-1.67%) |
Dec 09, 2013 | 24.09 | 24.67 | 23.76 | 24.54 | 546,721 | +0.64(+2.68%) |
Dec 06, 2013 | 24.50 | 24.53 | 23.77 | 23.90 | 0 | -0.32(-1.32%) |
Dec 05, 2013 | 24.15 | 24.39 | 23.87 | 24.22 | 0 | +0.08(+0.33%) |
Dec 04, 2013 | 24.21 | 24.56 | 23.78 | 24.14 | 0 | -0.14(-0.58%) |
Dec 03, 2013 | 24.30 | 24.82 | 24.10 | 24.28 | 0 | -0.09(-0.37%) |
Dec 02, 2013 | 25.06 | 25.25 | 24.29 | 24.37 | 434,710 | -0.57(-2.29%) |
Nov 29, 2013 | 25.44 | 25.44 | 24.83 | 24.94 | 0 | -0.33(-1.31%) |
Nov 27, 2013 | 25.90 | 25.90 | 25.02 | 25.27 | 0 | -0.38(-1.48%) |
Nov 26, 2013 | 24.73 | 26.35 | 24.61 | 25.65 | 0 | +0.95(+3.85%) |
Nov 25, 2013 | 25.00 | 25.29 | 24.48 | 24.70 | 503,799 | -0.04(-0.16%) |
Nov 22, 2013 | 24.33 | 24.86 | 24.27 | 24.74 | 0 | +0.50(+2.06%) |
Nov 21, 2013 | 23.51 | 24.28 | 23.51 | 24.24 | 305,847 | +0.76(+3.24%) |
Nov 20, 2013 | 23.83 | 24.30 | 23.20 | 23.48 | 0 | -0.29(-1.22%) |
Nov 19, 2013 | 24.30 | 24.80 | 23.52 | 23.77 | 370,931 | -0.60(-2.46%) |
Nov 18, 2013 | 24.91 | 25.69 | 24.21 | 24.37 | 0 | -0.26(-1.06%) |
Nov 15, 2013 | 24.05 | 24.75 | 23.77 | 24.63 | 0 | +0.61(+2.54%) |
Nov 14, 2013 | 23.90 | 24.72 | 23.75 | 24.02 | 370,184 | +0.57(+2.43%) |
Nov 12, 2013 | 23.71 | 23.99 | 23.24 | 23.45 | 0 | -0.23(-0.97%) |
Nov 11, 2013 | 22.79 | 23.81 | 22.60 | 23.68 | 461,398 | +0.89(+3.91%) |
Nov 08, 2013 | 21.66 | 23.00 | 21.02 | 22.79 | 0 | +1.13(+5.22%) |
Nov 07, 2013 | 24.00 | 24.12 | 21.61 | 21.66 | 779,889 | -2.23(-9.33%) |
Nov 06, 2013 | 23.84 | 24.70 | 23.81 | 23.89 | 328,399 | +0.21(+0.89%) |
Nov 05, 2013 | 23.96 | 23.96 | 23.51 | 23.68 | 259,059 | -0.33(-1.37%) |
Nov 04, 2013 | 23.50 | 24.35 | 23.39 | 24.01 | 410,258 | +0.66(+2.83%) |