Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 26.75 | 26.91 | 26.20 | 26.66 | 489,407 | -0.63(-2.31%) |
Jan 30, 2014 | 27.00 | 27.46 | 26.67 | 27.29 | 628,822 | +0.65(+2.44%) |
Jan 29, 2014 | 27.56 | 27.89 | 25.93 | 26.64 | 996,289 | -1.37(-4.89%) |
Jan 28, 2014 | 28.46 | 28.86 | 27.93 | 28.01 | 630,916 | -0.68(-2.37%) |
Jan 27, 2014 | 29.70 | 29.99 | 28.64 | 28.69 | 367,938 | -0.86(-2.91%) |
Jan 24, 2014 | 29.91 | 30.23 | 29.25 | 29.55 | 371,642 | -0.46(-1.53%) |
Jan 23, 2014 | 29.97 | 30.51 | 29.39 | 30.01 | 405,134 | +0.02(+0.07%) |
Jan 22, 2014 | 30.71 | 30.71 | 29.70 | 29.99 | 369,992 | -0.58(-1.90%) |
Jan 21, 2014 | 30.83 | 30.95 | 30.32 | 30.57 | 324,785 | +0.09(+0.30%) |
Jan 17, 2014 | 31.30 | 30.48 | 30.48 | 30.48 | 275,400 | -0.86(-2.74%) |
Jan 16, 2014 | 31.65 | 31.77 | 31.05 | 31.34 | 312,785 | -0.27(-0.85%) |
Jan 15, 2014 | 30.81 | 31.79 | 30.52 | 31.61 | 257,167 | +0.80(+2.60%) |
Jan 14, 2014 | 30.12 | 31.03 | 29.70 | 30.81 | 217,164 | +0.77(+2.56%) |
Jan 13, 2014 | 31.32 | 31.66 | 29.75 | 30.04 | 438,477 | -1.30(-4.15%) |
Jan 10, 2014 | 31.07 | 31.40 | 30.88 | 31.34 | 247,857 | +0.38(+1.23%) |
Jan 09, 2014 | 31.62 | 31.99 | 30.77 | 30.96 | 269,268 | -0.50(-1.59%) |
Jan 08, 2014 | 30.94 | 31.87 | 30.63 | 31.46 | 517,215 | +0.57(+1.85%) |
Jan 07, 2014 | 30.10 | 31.13 | 30.10 | 30.89 | 351,277 | +0.83(+2.76%) |
Jan 06, 2014 | 30.69 | 31.21 | 30.00 | 30.06 | 449,270 | -0.12(-0.40%) |
Jan 03, 2014 | 29.95 | 30.36 | 29.46 | 30.18 | 446,494 | +0.48(+1.62%) |
Jan 02, 2014 | 29.65 | 30.36 | 29.45 | 29.70 | 527,266 | -1.37(-4.41%) |
Dec 31, 2013 | 31.14 | 31.07 | 31.07 | 31.07 | 386,500 | -0.09(-0.29%) |
Dec 30, 2013 | 30.97 | 31.46 | 30.82 | 31.16 | 269,015 | +0.09(+0.29%) |
Dec 27, 2013 | 30.99 | 31.28 | 30.75 | 31.07 | 330,387 | -0.07(-0.22%) |
Dec 26, 2013 | 31.35 | 31.82 | 31.01 | 31.14 | 224,561 | -0.09(-0.29%) |
Dec 24, 2013 | 30.87 | 31.53 | 30.59 | 31.23 | 275,571 | +0.37(+1.20%) |
Dec 23, 2013 | 30.52 | 30.86 | 30.13 | 30.86 | 374,905 | +0.49(+1.61%) |
Dec 20, 2013 | 29.35 | 30.73 | 28.91 | 30.37 | 1,017,458 | +1.36(+4.69%) |
Dec 19, 2013 | 29.45 | 29.70 | 28.87 | 29.01 | 323,512 | -0.60(-2.03%) |
Dec 18, 2013 | 29.49 | 29.74 | 28.68 | 29.61 | 353,249 | +0.19(+0.65%) |
Dec 17, 2013 | 30.12 | 30.12 | 28.94 | 29.42 | 320,210 | -0.34(-1.14%) |
Dec 16, 2013 | 30.06 | 30.57 | 29.52 | 29.76 | 264,546 | -0.07(-0.23%) |
Dec 13, 2013 | 29.44 | 30.06 | 29.07 | 29.83 | 677,935 | +0.37(+1.26%) |
Dec 12, 2013 | 30.49 | 31.52 | 29.33 | 29.46 | 1,154,810 | +1.29(+4.58%) |
Dec 11, 2013 | 28.80 | 29.08 | 27.72 | 28.17 | 703,112 | -0.75(-2.59%) |
Dec 10, 2013 | 30.72 | 30.88 | 28.91 | 28.92 | 734,861 | -1.77(-5.77%) |
Dec 09, 2013 | 31.07 | 31.35 | 30.34 | 30.69 | 350,586 | -0.52(-1.67%) |
Dec 06, 2013 | 30.87 | 31.40 | 30.73 | 31.21 | 0 | +0.71(+2.33%) |
Dec 05, 2013 | 30.38 | 30.76 | 30.27 | 30.50 | 0 | +0.15(+0.49%) |
Dec 04, 2013 | 30.15 | 30.60 | 29.81 | 30.35 | 0 | +0.10(+0.33%) |
Dec 03, 2013 | 31.16 | 31.60 | 30.02 | 30.25 | 0 | -0.99(-3.17%) |
Dec 02, 2013 | 31.70 | 31.96 | 31.06 | 31.24 | 320,050 | -0.49(-1.54%) |
Nov 29, 2013 | 31.50 | 31.87 | 31.23 | 31.73 | 0 | +0.42(+1.34%) |
Nov 27, 2013 | 32.03 | 32.31 | 31.29 | 31.31 | 0 | -0.68(-2.13%) |
Nov 26, 2013 | 31.61 | 32.13 | 31.39 | 31.99 | 0 | +0.41(+1.30%) |
Nov 25, 2013 | 32.05 | 32.05 | 31.37 | 31.58 | 248,892 | -0.34(-1.07%) |
Nov 22, 2013 | 31.93 | 32.25 | 31.81 | 31.92 | 0 | -0.05(-0.16%) |
Nov 21, 2013 | 31.17 | 32.09 | 30.95 | 31.97 | 344,291 | +0.86(+2.76%) |
Nov 20, 2013 | 32.19 | 32.19 | 31.02 | 31.11 | 0 | -0.88(-2.75%) |
Nov 19, 2013 | 32.68 | 33.14 | 31.74 | 31.99 | 690,266 | -0.78(-2.38%) |
Nov 18, 2013 | 33.09 | 33.50 | 32.56 | 32.77 | 0 | -1.13(-3.33%) |
Nov 15, 2013 | 33.09 | 33.93 | 32.95 | 33.90 | 0 | +0.77(+2.32%) |
Nov 14, 2013 | 33.03 | 33.24 | 32.61 | 33.13 | 332,931 | -0.13(-0.39%) |
Nov 12, 2013 | 32.79 | 33.60 | 32.79 | 33.26 | 0 | +0.24(+0.73%) |
Nov 11, 2013 | 32.94 | 33.39 | 32.61 | 33.02 | 0 | -0.15(-0.45%) |
Nov 08, 2013 | 33.06 | 33.99 | 32.74 | 33.17 | 0 | +0.16(+0.48%) |
Nov 07, 2013 | 35.00 | 35.00 | 32.54 | 33.01 | 459,859 | -1.93(-5.52%) |
Nov 06, 2013 | 35.26 | 35.28 | 34.30 | 34.94 | 579,786 | -0.02(-0.06%) |
Nov 05, 2013 | 36.50 | 36.82 | 33.70 | 34.96 | 0 | -2.14(-5.77%) |
Nov 04, 2013 | 34.08 | 37.12 | 33.16 | 37.10 | 890,524 | +3.28(+9.70%) |