Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 27.54 | 28.04 | 27.36 | 27.68 | 415,825 | -0.27(-0.98%) |
Jan 30, 2014 | 28.04 | 28.11 | 27.83 | 27.96 | 516,985 | +0.11(+0.38%) |
Jan 29, 2014 | 27.79 | 28.60 | 27.77 | 27.85 | 902,974 | -0.30(-1.06%) |
Jan 28, 2014 | 27.87 | 28.31 | 27.87 | 28.15 | 850,258 | +0.44(+1.59%) |
Jan 27, 2014 | 27.88 | 28.13 | 27.70 | 27.71 | 900,635 | -0.18(-0.63%) |
Jan 24, 2014 | 28.55 | 28.55 | 27.86 | 27.89 | 993,559 | -0.76(-2.64%) |
Jan 23, 2014 | 28.77 | 28.80 | 28.48 | 28.64 | 450,566 | -0.29(-1.00%) |
Jan 22, 2014 | 28.61 | 28.98 | 28.55 | 28.93 | 763,901 | +0.35(+1.23%) |
Jan 21, 2014 | 28.29 | 28.58 | 28.21 | 28.58 | 1,363,078 | +0.62(+2.20%) |
Jan 17, 2014 | 27.68 | 27.97 | 27.97 | 27.97 | 674,302 | +0.33(+1.18%) |
Jan 16, 2014 | 27.66 | 27.90 | 27.53 | 27.64 | 322,193 | -0.17(-0.60%) |
Jan 15, 2014 | 27.57 | 27.90 | 27.46 | 27.81 | 587,110 | +0.65(+2.40%) |
Jan 14, 2014 | 28.09 | 28.15 | 27.12 | 27.16 | 1,558,042 | -0.89(-3.17%) |
Jan 13, 2014 | 28.04 | 28.28 | 27.97 | 28.04 | 918,260 | -0.07(-0.25%) |
Jan 10, 2014 | 27.76 | 28.18 | 27.75 | 28.12 | 1,055,904 | +0.33(+1.17%) |
Jan 09, 2014 | 26.79 | 27.87 | 26.76 | 27.79 | 1,190,230 | +1.03(+3.84%) |
Jan 08, 2014 | 26.58 | 26.82 | 26.39 | 26.76 | 625,419 | +0.14(+0.53%) |
Jan 07, 2014 | 26.85 | 27.11 | 26.59 | 26.62 | 660,414 | -0.22(-0.82%) |
Jan 06, 2014 | 27.10 | 27.27 | 26.84 | 26.84 | 617,135 | -0.14(-0.52%) |
Jan 03, 2014 | 26.88 | 27.21 | 26.88 | 26.98 | 433,187 | +0.13(+0.49%) |
Jan 02, 2014 | 27.32 | 27.32 | 26.72 | 26.85 | 537,109 | -0.48(-1.77%) |
Dec 31, 2013 | 27.38 | 27.33 | 27.33 | 27.33 | 342,836 | -0.04(-0.13%) |
Dec 30, 2013 | 27.26 | 27.46 | 27.21 | 27.37 | 626,339 | +0.11(+0.42%) |
Dec 27, 2013 | 27.58 | 27.61 | 27.14 | 27.25 | 751,137 | -0.28(-1.02%) |
Dec 26, 2013 | 27.68 | 27.74 | 27.48 | 27.53 | 491,313 | -0.16(-0.57%) |
Dec 24, 2013 | 27.68 | 27.81 | 27.57 | 27.69 | 271,201 | -0.04(-0.13%) |
Dec 23, 2013 | 27.57 | 27.73 | 27.41 | 27.73 | 1,029,378 | +0.29(+1.06%) |
Dec 20, 2013 | 26.97 | 27.45 | 26.80 | 27.44 | 1,344,156 | +0.48(+1.79%) |
Dec 19, 2013 | 26.99 | 27.02 | 26.84 | 26.95 | 1,043,884 | +0.03(+0.10%) |
Dec 18, 2013 | 27.25 | 27.27 | 26.66 | 26.93 | 1,285,469 | -0.23(-0.84%) |
Dec 17, 2013 | 27.50 | 27.66 | 27.10 | 27.16 | 924,621 | -0.40(-1.44%) |
Dec 16, 2013 | 27.62 | 27.72 | 27.42 | 27.55 | 871,402 | +0.37(+1.36%) |
Dec 13, 2013 | 27.53 | 27.64 | 27.14 | 27.18 | 853,721 | -0.39(-1.40%) |
Dec 12, 2013 | 27.29 | 27.72 | 27.15 | 27.57 | 636,357 | +0.26(+0.97%) |
Dec 11, 2013 | 27.75 | 27.75 | 27.25 | 27.31 | 511,990 | -0.39(-1.40%) |
Dec 10, 2013 | 27.82 | 27.90 | 27.61 | 27.69 | 735,536 | -0.12(-0.44%) |
Dec 09, 2013 | 27.49 | 27.84 | 27.46 | 27.82 | 497,120 | +0.37(+1.35%) |
Dec 06, 2013 | 27.16 | 27.46 | 27.12 | 27.45 | 728,079 | +0.34(+1.27%) |
Dec 05, 2013 | 27.15 | 27.25 | 27.02 | 27.10 | 408,916 | -0.13(-0.48%) |
Dec 04, 2013 | 27.32 | 27.43 | 26.76 | 27.24 | 755,529 | -0.13(-0.48%) |
Dec 03, 2013 | 28.02 | 28.14 | 27.35 | 27.37 | 748,730 | -0.76(-2.69%) |
Dec 02, 2013 | 27.98 | 28.14 | 27.84 | 28.12 | 851,889 | +0.27(+0.98%) |
Nov 29, 2013 | 28.04 | 28.04 | 27.83 | 27.85 | 700,003 | -0.09(-0.31%) |
Nov 27, 2013 | 27.79 | 27.97 | 27.70 | 27.94 | 829,101 | +0.27(+0.99%) |
Nov 26, 2013 | 27.75 | 27.90 | 27.65 | 27.67 | 914,765 | -0.08(-0.29%) |
Nov 25, 2013 | 27.68 | 27.82 | 27.56 | 27.75 | 1,306,659 | +0.20(+0.73%) |
Nov 22, 2013 | 27.68 | 27.70 | 27.44 | 27.54 | 1,292,546 | -0.13(-0.48%) |
Nov 21, 2013 | 27.24 | 27.72 | 27.05 | 27.68 | 8,469,373 | -1.13(-3.94%) |
Nov 20, 2013 | 29.10 | 29.22 | 28.71 | 28.81 | 336,310 | -0.15(-0.52%) |
Nov 19, 2013 | 28.97 | 29.52 | 28.87 | 28.96 | 481,686 | -0.06(-0.21%) |
Nov 18, 2013 | 29.30 | 29.51 | 28.92 | 29.02 | 435,879 | -0.25(-0.87%) |
Nov 15, 2013 | 29.17 | 29.42 | 29.10 | 29.28 | 577,486 | +0.26(+0.91%) |
Nov 14, 2013 | 28.39 | 29.10 | 28.18 | 29.01 | 682,387 | +0.92(+3.29%) |
Nov 12, 2013 | 27.99 | 28.15 | 27.72 | 28.09 | 851,691 | +0.18(+0.63%) |
Nov 11, 2013 | 27.96 | 28.12 | 27.85 | 27.91 | 408,204 | -0.08(-0.28%) |
Nov 08, 2013 | 26.52 | 28.02 | 26.52 | 27.99 | 882,327 | +1.48(+5.57%) |
Nov 07, 2013 | 27.04 | 27.14 | 26.40 | 26.51 | 468,714 | -0.55(-2.05%) |
Nov 06, 2013 | 26.74 | 27.17 | 26.73 | 27.07 | 589,128 | +0.49(+1.85%) |
Nov 05, 2013 | 26.82 | 26.87 | 26.37 | 26.58 | 510,914 | -0.32(-1.18%) |
Nov 04, 2013 | 26.56 | 26.96 | 26.45 | 26.89 | 396,740 | +0.55(+2.07%) |