Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.91 | 26.50 | 25.69 | 26.45 | 1,267,942 | +0.33(+1.27%) |
Jan 30, 2014 | 26.39 | 26.72 | 26.01 | 26.12 | 602,758 | -0.04(-0.17%) |
Jan 29, 2014 | 26.44 | 26.54 | 26.05 | 26.16 | 374,176 | -0.50(-1.88%) |
Jan 28, 2014 | 26.83 | 27.00 | 26.43 | 26.67 | 403,876 | -0.21(-0.80%) |
Jan 27, 2014 | 26.93 | 27.13 | 26.60 | 26.88 | 1,227,252 | -0.01(-0.05%) |
Jan 24, 2014 | 27.27 | 27.27 | 26.74 | 26.89 | 497,816 | -0.47(-1.72%) |
Jan 23, 2014 | 27.50 | 27.50 | 27.15 | 27.37 | 534,905 | -0.18(-0.64%) |
Jan 22, 2014 | 27.62 | 27.62 | 27.39 | 27.54 | 519,201 | +0.05(+0.19%) |
Jan 21, 2014 | 27.67 | 27.73 | 27.28 | 27.49 | 507,825 | +0.06(+0.22%) |
Jan 17, 2014 | 27.62 | 27.43 | 27.43 | 27.43 | 682,484 | -0.31(-1.12%) |
Jan 16, 2014 | 26.75 | 27.88 | 26.72 | 27.74 | 1,135,005 | +0.97(+3.63%) |
Jan 15, 2014 | 27.25 | 27.29 | 26.58 | 26.77 | 1,036,732 | -0.49(-1.78%) |
Jan 14, 2014 | 27.25 | 27.39 | 26.96 | 27.25 | 928,218 | +0.04(+0.14%) |
Jan 13, 2014 | 27.56 | 27.67 | 27.09 | 27.22 | 521,218 | -0.30(-1.10%) |
Jan 10, 2014 | 27.45 | 27.74 | 27.33 | 27.52 | 1,426,080 | +0.10(+0.35%) |
Jan 09, 2014 | 27.18 | 27.42 | 27.17 | 27.42 | 833,614 | +0.24(+0.87%) |
Jan 08, 2014 | 27.15 | 27.27 | 27.05 | 27.19 | 720,728 | +0.00(+0.00%) |
Jan 07, 2014 | 27.05 | 27.31 | 26.92 | 27.19 | 968,045 | +0.29(+1.10%) |
Jan 06, 2014 | 27.07 | 27.20 | 26.75 | 26.89 | 420,372 | -0.09(-0.33%) |
Jan 03, 2014 | 27.20 | 27.36 | 26.93 | 26.98 | 500,273 | -0.13(-0.46%) |
Jan 02, 2014 | 27.03 | 27.45 | 27.03 | 27.11 | 1,076,073 | -0.03(-0.11%) |
Dec 31, 2013 | 26.91 | 27.14 | 27.14 | 27.14 | 533,233 | +0.18(+0.68%) |
Dec 30, 2013 | 26.86 | 27.02 | 26.65 | 26.95 | 463,025 | +0.13(+0.49%) |
Dec 27, 2013 | 27.00 | 27.09 | 26.75 | 26.82 | 259,185 | -0.19(-0.71%) |
Dec 26, 2013 | 26.86 | 27.07 | 26.65 | 27.01 | 352,958 | +0.23(+0.85%) |
Dec 24, 2013 | 26.72 | 26.92 | 26.56 | 26.78 | 280,773 | +0.01(+0.03%) |
Dec 23, 2013 | 26.53 | 26.82 | 26.47 | 26.78 | 649,116 | +0.35(+1.34%) |
Dec 20, 2013 | 26.37 | 26.67 | 26.27 | 26.42 | 1,082,613 | +0.15(+0.59%) |
Dec 19, 2013 | 26.32 | 26.47 | 26.11 | 26.27 | 520,947 | -0.04(-0.14%) |
Dec 18, 2013 | 25.99 | 26.34 | 25.80 | 26.30 | 342,692 | +0.42(+1.62%) |
Dec 17, 2013 | 26.14 | 26.18 | 25.72 | 25.88 | 554,752 | -0.21(-0.79%) |
Dec 16, 2013 | 26.58 | 26.59 | 26.07 | 26.09 | 556,754 | -0.43(-1.61%) |
Dec 13, 2013 | 26.53 | 26.53 | 26.14 | 26.52 | 566,047 | +0.10(+0.36%) |
Dec 12, 2013 | 26.51 | 26.58 | 26.22 | 26.42 | 605,001 | -0.05(-0.19%) |
Dec 11, 2013 | 26.85 | 27.10 | 26.47 | 26.47 | 708,865 | -0.30(-1.13%) |
Dec 10, 2013 | 27.28 | 27.33 | 26.74 | 26.78 | 654,505 | -0.55(-2.02%) |
Dec 09, 2013 | 27.58 | 27.61 | 27.20 | 27.33 | 599,433 | -0.13(-0.48%) |
Dec 06, 2013 | 27.23 | 27.47 | 27.19 | 27.46 | 614,949 | +0.49(+1.80%) |
Dec 05, 2013 | 27.11 | 27.26 | 26.92 | 26.97 | 472,482 | -0.11(-0.41%) |
Dec 04, 2013 | 27.21 | 27.42 | 26.72 | 27.09 | 787,292 | -0.21(-0.76%) |
Dec 03, 2013 | 26.92 | 27.32 | 26.89 | 27.29 | 840,226 | +0.18(+0.68%) |
Dec 02, 2013 | 27.45 | 27.45 | 27.01 | 27.11 | 833,388 | -0.32(-1.16%) |
Nov 29, 2013 | 27.46 | 27.73 | 27.35 | 27.42 | 331,007 | -0.01(-0.03%) |
Nov 27, 2013 | 27.37 | 27.56 | 27.29 | 27.43 | 642,045 | -0.08(-0.29%) |
Nov 26, 2013 | 27.33 | 27.68 | 27.33 | 27.51 | 678,498 | +0.03(+0.11%) |
Nov 25, 2013 | 27.64 | 27.71 | 27.46 | 27.48 | 416,044 | -0.06(-0.21%) |
Nov 22, 2013 | 27.43 | 27.59 | 27.25 | 27.54 | 741,543 | +0.19(+0.70%) |
Nov 21, 2013 | 27.91 | 27.91 | 27.31 | 27.35 | 1,229,525 | -0.55(-1.96%) |
Nov 20, 2013 | 28.16 | 28.31 | 27.77 | 27.90 | 1,141,053 | -0.07(-0.23%) |
Nov 19, 2013 | 27.96 | 28.03 | 27.74 | 27.96 | 874,413 | +0.02(+0.08%) |
Nov 18, 2013 | 27.95 | 28.03 | 27.71 | 27.94 | 1,077,800 | +0.09(+0.34%) |
Nov 15, 2013 | 27.90 | 27.95 | 27.51 | 27.84 | 846,011 | -0.05(-0.18%) |
Nov 14, 2013 | 27.66 | 28.01 | 27.55 | 27.90 | 592,345 | +1.04(+3.88%) |
Nov 12, 2013 | 26.90 | 27.07 | 26.66 | 26.85 | 671,973 | -0.06(-0.22%) |
Nov 11, 2013 | 26.73 | 26.93 | 26.59 | 26.91 | 816,484 | +0.27(+1.01%) |
Nov 08, 2013 | 26.62 | 26.95 | 26.57 | 26.64 | 1,279,802 | +0.03(+0.11%) |
Nov 07, 2013 | 26.91 | 27.08 | 26.43 | 26.61 | 822,505 | -0.27(-1.00%) |
Nov 06, 2013 | 27.20 | 27.23 | 26.80 | 26.88 | 392,124 | -0.20(-0.75%) |
Nov 05, 2013 | 26.97 | 27.12 | 26.85 | 27.09 | 419,318 | +0.09(+0.32%) |
Nov 04, 2013 | 26.93 | 27.10 | 26.71 | 27.00 | 625,514 | +0.18(+0.68%) |