Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 30.06 | 30.82 | 28.76 | 29.56 | 273,414 | -1.00(-3.27%) |
Jan 30, 2014 | 30.38 | 30.87 | 30.24 | 30.56 | 130,790 | +0.52(+1.73%) |
Jan 29, 2014 | 30.26 | 30.50 | 29.74 | 30.04 | 154,642 | -0.43(-1.41%) |
Jan 28, 2014 | 30.68 | 30.92 | 30.32 | 30.47 | 209,975 | -0.11(-0.36%) |
Jan 27, 2014 | 31.41 | 31.41 | 30.33 | 30.58 | 396,484 | -0.74(-2.36%) |
Jan 24, 2014 | 31.20 | 31.50 | 30.98 | 31.32 | 296,481 | -0.17(-0.54%) |
Jan 23, 2014 | 31.60 | 31.62 | 30.80 | 31.49 | 144,919 | -0.16(-0.51%) |
Jan 22, 2014 | 31.64 | 31.89 | 31.25 | 31.65 | 267,848 | +0.13(+0.41%) |
Jan 21, 2014 | 31.67 | 31.68 | 30.90 | 31.52 | 347,002 | +0.08(+0.25%) |
Jan 17, 2014 | 31.52 | 31.44 | 31.44 | 31.44 | 194,400 | -0.26(-0.82%) |
Jan 16, 2014 | 31.63 | 32.02 | 31.31 | 31.70 | 169,381 | -0.01(-0.03%) |
Jan 15, 2014 | 31.66 | 32.24 | 31.45 | 31.71 | 280,194 | +0.05(+0.16%) |
Jan 14, 2014 | 31.05 | 32.03 | 30.69 | 31.66 | 316,953 | +0.82(+2.66%) |
Jan 13, 2014 | 30.72 | 30.97 | 30.53 | 30.84 | 338,872 | -0.05(-0.16%) |
Jan 10, 2014 | 31.00 | 31.04 | 30.55 | 30.89 | 239,126 | -0.11(-0.35%) |
Jan 09, 2014 | 30.80 | 31.10 | 30.09 | 31.00 | 385,596 | +0.40(+1.31%) |
Jan 08, 2014 | 29.96 | 30.88 | 29.25 | 30.60 | 448,531 | +0.55(+1.83%) |
Jan 07, 2014 | 29.52 | 30.40 | 29.52 | 30.05 | 117,249 | +0.56(+1.90%) |
Jan 06, 2014 | 30.05 | 30.21 | 29.23 | 29.49 | 147,868 | -0.40(-1.34%) |
Jan 03, 2014 | 29.49 | 30.17 | 29.28 | 29.89 | 175,516 | +0.39(+1.32%) |
Jan 02, 2014 | 30.68 | 30.68 | 28.63 | 29.50 | 297,337 | -1.39(-4.50%) |
Dec 31, 2013 | 30.81 | 30.89 | 30.89 | 30.89 | 580,300 | +2.27(+7.93%) |
Dec 30, 2013 | 27.80 | 28.81 | 27.70 | 28.62 | 178,750 | +1.18(+4.30%) |
Dec 27, 2013 | 26.96 | 28.24 | 26.93 | 27.44 | 128,115 | +0.59(+2.20%) |
Dec 26, 2013 | 27.60 | 27.68 | 26.76 | 26.85 | 222,428 | -0.71(-2.58%) |
Dec 24, 2013 | 27.48 | 27.99 | 27.48 | 27.56 | 50,660 | +0.04(+0.15%) |
Dec 23, 2013 | 27.71 | 28.11 | 26.90 | 27.52 | 347,371 | -0.02(-0.07%) |
Dec 20, 2013 | 26.44 | 27.60 | 26.18 | 27.54 | 257,617 | +1.18(+4.48%) |
Dec 19, 2013 | 26.23 | 26.41 | 26.10 | 26.36 | 138,599 | +0.08(+0.30%) |
Dec 18, 2013 | 25.88 | 26.36 | 25.75 | 26.28 | 165,324 | +0.33(+1.27%) |
Dec 17, 2013 | 25.93 | 26.06 | 25.60 | 25.95 | 116,959 | -0.07(-0.27%) |
Dec 16, 2013 | 25.88 | 26.22 | 25.67 | 26.02 | 132,819 | +0.17(+0.66%) |
Dec 13, 2013 | 25.14 | 26.24 | 25.08 | 25.85 | 325,255 | +0.70(+2.78%) |
Dec 12, 2013 | 24.89 | 25.18 | 24.75 | 25.15 | 252,437 | +0.31(+1.25%) |
Dec 11, 2013 | 24.26 | 25.00 | 24.11 | 24.84 | 227,305 | +0.64(+2.64%) |
Dec 10, 2013 | 24.10 | 24.24 | 23.76 | 24.20 | 141,353 | +0.11(+0.46%) |
Dec 09, 2013 | 24.26 | 24.36 | 23.76 | 24.09 | 182,642 | -0.12(-0.50%) |
Dec 06, 2013 | 24.38 | 24.53 | 23.99 | 24.21 | 0 | +0.08(+0.33%) |
Dec 05, 2013 | 23.94 | 24.31 | 23.80 | 24.13 | 0 | +0.13(+0.54%) |
Dec 04, 2013 | 24.35 | 24.55 | 23.77 | 24.00 | 0 | -0.38(-1.56%) |
Dec 03, 2013 | 24.57 | 24.66 | 24.19 | 24.38 | 253,690 | -0.29(-1.18%) |
Dec 02, 2013 | 25.14 | 25.16 | 24.51 | 24.67 | 115,815 | -0.49(-1.95%) |
Nov 29, 2013 | 25.40 | 25.55 | 25.07 | 25.16 | 0 | -0.11(-0.44%) |
Nov 27, 2013 | 24.91 | 25.28 | 24.78 | 25.27 | 0 | +0.30(+1.20%) |
Nov 26, 2013 | 25.14 | 25.17 | 24.82 | 24.97 | 0 | -0.11(-0.44%) |
Nov 25, 2013 | 25.87 | 26.01 | 24.98 | 25.08 | 122,503 | -0.65(-2.53%) |
Nov 22, 2013 | 25.81 | 25.99 | 25.28 | 25.73 | 0 | -0.02(-0.08%) |
Nov 21, 2013 | 25.49 | 26.08 | 25.44 | 25.75 | 145,597 | +0.36(+1.42%) |
Nov 20, 2013 | 25.20 | 25.43 | 24.99 | 25.39 | 0 | +0.29(+1.16%) |
Nov 19, 2013 | 24.59 | 25.12 | 24.43 | 25.10 | 112,773 | +0.60(+2.45%) |
Nov 18, 2013 | 24.70 | 24.98 | 24.35 | 24.50 | 0 | -0.11(-0.45%) |
Nov 15, 2013 | 24.53 | 24.96 | 24.42 | 24.61 | 0 | +0.04(+0.16%) |
Nov 14, 2013 | 24.61 | 24.61 | 24.39 | 24.57 | 120,939 | -0.08(-0.32%) |
Nov 13, 2013 | 24.47 | 24.68 | 24.29 | 24.65 | 0 | +0.10(+0.41%) |
Nov 12, 2013 | 24.15 | 24.66 | 24.04 | 24.55 | 0 | +0.38(+1.57%) |
Nov 11, 2013 | 24.58 | 24.58 | 24.15 | 24.17 | 0 | -0.51(-2.07%) |
Nov 08, 2013 | 24.31 | 25.47 | 24.31 | 24.68 | 0 | +0.36(+1.48%) |
Nov 07, 2013 | 24.50 | 24.53 | 24.13 | 24.32 | 124,883 | -0.11(-0.45%) |
Nov 06, 2013 | 24.49 | 24.70 | 24.05 | 24.43 | 202,067 | +0.03(+0.12%) |
Nov 05, 2013 | 24.55 | 24.66 | 24.30 | 24.40 | 0 | -0.19(-0.77%) |
Nov 04, 2013 | 24.33 | 24.71 | 24.14 | 24.59 | 54,954 | +0.30(+1.24%) |