Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 28.50 | 28.61 | 28.11 | 28.23 | 262,729 | -0.82(-2.82%) |
Jan 30, 2014 | 29.11 | 29.32 | 28.62 | 29.05 | 277,651 | +0.13(+0.46%) |
Jan 29, 2014 | 29.23 | 29.53 | 28.57 | 28.92 | 161,186 | -0.53(-1.79%) |
Jan 28, 2014 | 29.36 | 29.59 | 28.94 | 29.45 | 338,437 | +0.13(+0.43%) |
Jan 27, 2014 | 30.17 | 31.19 | 29.03 | 29.32 | 181,311 | -0.79(-2.61%) |
Jan 24, 2014 | 30.92 | 31.00 | 29.99 | 30.11 | 230,481 | -1.07(-3.43%) |
Jan 23, 2014 | 31.27 | 31.52 | 30.92 | 31.17 | 292,901 | -0.21(-0.67%) |
Jan 22, 2014 | 30.99 | 31.40 | 30.68 | 31.38 | 218,300 | +0.42(+1.35%) |
Jan 21, 2014 | 30.93 | 31.15 | 30.67 | 30.97 | 247,187 | +0.17(+0.54%) |
Jan 17, 2014 | 30.64 | 30.80 | 30.80 | 30.80 | 229,249 | +0.02(+0.05%) |
Jan 16, 2014 | 29.96 | 30.82 | 29.82 | 30.78 | 298,728 | +0.67(+2.22%) |
Jan 15, 2014 | 29.50 | 30.15 | 29.33 | 30.11 | 218,941 | +0.62(+2.10%) |
Jan 14, 2014 | 29.21 | 29.55 | 29.14 | 29.50 | 193,528 | +0.31(+1.06%) |
Jan 13, 2014 | 29.51 | 29.70 | 28.94 | 29.19 | 192,501 | -0.30(-1.02%) |
Jan 10, 2014 | 29.20 | 29.51 | 28.89 | 29.49 | 230,437 | +0.41(+1.41%) |
Jan 09, 2014 | 29.40 | 29.58 | 28.67 | 29.08 | 198,209 | -0.15(-0.51%) |
Jan 08, 2014 | 29.91 | 29.94 | 28.98 | 29.23 | 239,282 | -0.63(-2.13%) |
Jan 07, 2014 | 29.69 | 30.17 | 29.63 | 29.86 | 292,427 | +0.21(+0.70%) |
Jan 06, 2014 | 29.76 | 30.07 | 29.29 | 29.65 | 376,103 | +0.13(+0.42%) |
Jan 03, 2014 | 29.27 | 29.56 | 29.00 | 29.53 | 300,897 | +0.33(+1.14%) |
Jan 02, 2014 | 30.00 | 30.03 | 28.74 | 29.19 | 315,045 | -0.80(-2.67%) |
Dec 31, 2013 | 29.72 | 30.00 | 30.00 | 30.00 | 518,355 | +0.43(+1.47%) |
Dec 30, 2013 | 29.75 | 29.90 | 29.50 | 29.56 | 185,285 | -0.29(-0.98%) |
Dec 27, 2013 | 30.00 | 30.00 | 29.56 | 29.85 | 236,514 | -0.06(-0.20%) |
Dec 26, 2013 | 30.60 | 30.75 | 29.80 | 29.91 | 167,816 | -0.62(-2.02%) |
Dec 24, 2013 | 30.44 | 30.64 | 30.26 | 30.53 | 115,602 | +0.13(+0.41%) |
Dec 23, 2013 | 30.41 | 31.05 | 29.69 | 30.41 | 504,723 | -0.82(-2.62%) |
Dec 20, 2013 | 29.68 | 31.46 | 29.49 | 31.22 | 2,264,055 | +1.12(+3.72%) |
Dec 19, 2013 | 28.23 | 30.29 | 27.76 | 30.11 | 702,178 | +0.18(+0.59%) |
Dec 18, 2013 | 28.81 | 30.07 | 28.56 | 29.93 | 481,425 | +1.26(+4.40%) |
Dec 17, 2013 | 28.89 | 28.99 | 28.22 | 28.67 | 395,785 | -0.26(-0.89%) |
Dec 16, 2013 | 30.37 | 30.39 | 28.69 | 28.93 | 515,982 | -1.35(-4.47%) |
Dec 13, 2013 | 30.07 | 30.48 | 29.80 | 30.28 | 329,440 | +0.21(+0.69%) |
Dec 12, 2013 | 29.30 | 30.30 | 28.91 | 30.07 | 260,259 | +0.70(+2.39%) |
Dec 11, 2013 | 29.57 | 29.57 | 28.82 | 29.37 | 247,198 | -0.09(-0.31%) |
Dec 10, 2013 | 29.20 | 29.84 | 29.12 | 29.46 | 291,753 | +0.06(+0.20%) |
Dec 09, 2013 | 30.02 | 30.06 | 29.30 | 29.40 | 288,550 | -0.51(-1.70%) |
Dec 06, 2013 | 29.86 | 30.36 | 29.65 | 29.91 | 0 | +0.41(+1.39%) |
Dec 05, 2013 | 29.08 | 29.55 | 28.99 | 29.50 | 0 | +0.40(+1.38%) |
Dec 04, 2013 | 28.82 | 29.29 | 28.72 | 29.10 | 0 | +0.25(+0.87%) |
Dec 03, 2013 | 28.70 | 29.17 | 28.46 | 28.85 | 0 | -0.03(-0.09%) |
Dec 02, 2013 | 29.85 | 29.85 | 28.64 | 28.88 | 256,409 | -1.04(-3.49%) |
Nov 29, 2013 | 29.98 | 30.15 | 29.73 | 29.92 | 0 | +0.11(+0.36%) |
Nov 27, 2013 | 29.82 | 30.01 | 29.24 | 29.81 | 0 | +0.13(+0.45%) |
Nov 26, 2013 | 29.11 | 29.78 | 29.11 | 29.68 | 0 | +0.69(+2.36%) |
Nov 25, 2013 | 29.02 | 29.24 | 28.82 | 28.99 | 150,287 | +0.12(+0.40%) |
Nov 22, 2013 | 28.52 | 29.07 | 28.29 | 28.88 | 0 | +0.43(+1.53%) |
Nov 21, 2013 | 27.93 | 28.52 | 27.72 | 28.44 | 260,277 | +0.63(+2.25%) |
Nov 20, 2013 | 27.95 | 28.26 | 27.62 | 27.82 | 0 | +0.02(+0.06%) |
Nov 19, 2013 | 27.94 | 28.18 | 27.54 | 27.80 | 134,942 | -0.10(-0.36%) |
Nov 18, 2013 | 28.42 | 28.76 | 27.85 | 27.90 | 0 | -0.43(-1.50%) |
Nov 15, 2013 | 27.93 | 28.68 | 27.87 | 28.33 | 0 | +0.37(+1.31%) |
Nov 14, 2013 | 28.08 | 28.17 | 27.75 | 27.96 | 276,276 | -0.13(-0.48%) |
Nov 13, 2013 | 27.57 | 28.13 | 27.50 | 28.09 | 0 | +0.42(+1.51%) |
Nov 12, 2013 | 27.86 | 27.95 | 27.35 | 27.67 | 0 | -0.23(-0.81%) |
Nov 11, 2013 | 27.93 | 27.94 | 27.62 | 27.90 | 0 | -0.15(-0.54%) |
Nov 08, 2013 | 27.67 | 28.06 | 27.21 | 28.05 | 0 | +0.38(+1.36%) |
Nov 07, 2013 | 28.28 | 28.59 | 27.67 | 27.67 | 185,523 | -0.51(-1.81%) |
Nov 06, 2013 | 27.19 | 28.20 | 27.19 | 28.18 | 243,187 | +1.17(+4.33%) |
Nov 05, 2013 | 26.51 | 27.63 | 26.33 | 27.01 | 0 | +0.33(+1.25%) |
Nov 04, 2013 | 26.08 | 26.87 | 26.08 | 26.68 | 167,492 | +0.78(+3.00%) |