Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 26.96 | 27.38 | 26.75 | 27.22 | 635,140 | +0.53(+1.97%) |
Jan 30, 2014 | 26.01 | 27.01 | 25.37 | 26.69 | 700,536 | +1.08(+4.21%) |
Jan 29, 2014 | 26.38 | 26.50 | 25.60 | 25.62 | 448,211 | -0.90(-3.41%) |
Jan 28, 2014 | 26.45 | 26.71 | 26.35 | 26.52 | 482,453 | +0.03(+0.10%) |
Jan 27, 2014 | 27.05 | 27.26 | 26.40 | 26.49 | 643,200 | -0.58(-2.15%) |
Jan 24, 2014 | 27.28 | 27.49 | 26.98 | 27.07 | 510,245 | -0.48(-1.74%) |
Jan 23, 2014 | 27.66 | 27.66 | 27.46 | 27.55 | 527,146 | -0.19(-0.70%) |
Jan 22, 2014 | 27.67 | 27.76 | 27.57 | 27.75 | 293,857 | -0.06(-0.20%) |
Jan 21, 2014 | 27.32 | 27.80 | 27.32 | 27.80 | 578,976 | +0.21(+0.77%) |
Jan 17, 2014 | 27.67 | 27.59 | 27.59 | 27.59 | 705,654 | -0.01(-0.03%) |
Jan 16, 2014 | 27.66 | 27.67 | 27.12 | 27.60 | 437,150 | +0.81(+3.03%) |
Jan 15, 2014 | 26.47 | 26.83 | 26.49 | 26.79 | 236,689 | +0.31(+1.18%) |
Jan 14, 2014 | 26.26 | 26.52 | 26.25 | 26.47 | 180,915 | +0.21(+0.81%) |
Jan 13, 2014 | 26.36 | 26.45 | 26.21 | 26.26 | 361,196 | -0.08(-0.32%) |
Jan 10, 2014 | 26.26 | 26.45 | 25.94 | 26.34 | 205,573 | +0.15(+0.56%) |
Jan 09, 2014 | 26.29 | 26.35 | 25.98 | 26.20 | 222,705 | +0.07(+0.28%) |
Jan 08, 2014 | 26.18 | 26.34 | 26.02 | 26.12 | 269,616 | -0.06(-0.21%) |
Jan 07, 2014 | 26.06 | 26.40 | 25.87 | 26.18 | 408,508 | +0.30(+1.18%) |
Jan 06, 2014 | 25.68 | 26.05 | 25.64 | 25.87 | 508,183 | +0.39(+1.52%) |
Jan 03, 2014 | 25.37 | 25.60 | 25.25 | 25.49 | 202,008 | +0.11(+0.44%) |
Jan 02, 2014 | 25.74 | 25.75 | 25.26 | 25.38 | 389,963 | -0.43(-1.68%) |
Dec 31, 2013 | 25.76 | 25.81 | 25.81 | 25.81 | 249,239 | +0.05(+0.18%) |
Dec 30, 2013 | 25.90 | 25.90 | 25.62 | 25.76 | 168,017 | -0.15(-0.57%) |
Dec 27, 2013 | 25.81 | 25.95 | 25.61 | 25.91 | 238,946 | +0.21(+0.83%) |
Dec 26, 2013 | 25.74 | 25.98 | 25.64 | 25.70 | 163,783 | -0.06(-0.22%) |
Dec 24, 2013 | 25.90 | 26.01 | 25.68 | 25.75 | 134,617 | -0.04(-0.14%) |
Dec 23, 2013 | 25.62 | 25.98 | 25.50 | 25.79 | 314,830 | +0.26(+1.01%) |
Dec 20, 2013 | 25.23 | 25.89 | 25.08 | 25.53 | 1,319,173 | +0.44(+1.76%) |
Dec 19, 2013 | 24.93 | 25.19 | 24.78 | 25.09 | 376,913 | +0.08(+0.33%) |
Dec 18, 2013 | 24.86 | 25.02 | 24.48 | 25.01 | 837,622 | +0.13(+0.52%) |
Dec 17, 2013 | 25.36 | 25.36 | 24.74 | 24.88 | 744,070 | -0.45(-1.78%) |
Dec 16, 2013 | 25.04 | 25.42 | 24.99 | 25.33 | 309,717 | +0.38(+1.52%) |
Dec 13, 2013 | 25.37 | 25.76 | 24.83 | 24.95 | 408,469 | -0.33(-1.30%) |
Dec 12, 2013 | 25.28 | 25.56 | 25.20 | 25.28 | 367,824 | +0.09(+0.35%) |
Dec 11, 2013 | 25.30 | 25.33 | 24.73 | 25.19 | 429,536 | -0.02(-0.07%) |
Dec 10, 2013 | 25.34 | 25.51 | 25.08 | 25.21 | 314,555 | -0.21(-0.83%) |
Dec 09, 2013 | 25.85 | 25.85 | 25.12 | 25.42 | 425,227 | -0.31(-1.22%) |
Dec 06, 2013 | 25.88 | 26.11 | 25.61 | 25.74 | 0 | +0.17(+0.65%) |
Dec 05, 2013 | 25.14 | 25.61 | 24.91 | 25.57 | 0 | +0.49(+1.95%) |
Dec 04, 2013 | 25.74 | 25.79 | 25.06 | 25.08 | 0 | -0.69(-2.68%) |
Dec 03, 2013 | 25.72 | 25.92 | 25.54 | 25.77 | 761,964 | -0.05(-0.18%) |
Dec 02, 2013 | 26.36 | 26.47 | 25.62 | 25.82 | 545,690 | -0.55(-2.10%) |
Nov 29, 2013 | 26.61 | 26.75 | 26.15 | 26.37 | 0 | -0.08(-0.31%) |
Nov 27, 2013 | 26.48 | 26.69 | 26.29 | 26.45 | 0 | +0.07(+0.28%) |
Nov 26, 2013 | 26.36 | 26.66 | 26.16 | 26.38 | 0 | +0.08(+0.32%) |
Nov 25, 2013 | 26.34 | 26.48 | 26.10 | 26.30 | 277,433 | -0.06(-0.25%) |
Nov 22, 2013 | 26.25 | 26.43 | 25.99 | 26.36 | 0 | +0.07(+0.28%) |
Nov 21, 2013 | 26.26 | 26.47 | 25.99 | 26.29 | 284,214 | +0.19(+0.74%) |
Nov 20, 2013 | 26.33 | 26.52 | 25.96 | 26.09 | 0 | -0.20(-0.77%) |
Nov 19, 2013 | 26.42 | 26.57 | 26.14 | 26.30 | 469,515 | -0.18(-0.66%) |
Nov 18, 2013 | 26.70 | 27.06 | 26.35 | 26.47 | 0 | -0.16(-0.59%) |
Nov 15, 2013 | 27.67 | 27.67 | 26.30 | 26.63 | 0 | +0.18(+0.66%) |
Nov 14, 2013 | 25.12 | 26.64 | 24.99 | 26.45 | 1,508,644 | +2.16(+8.88%) |
Nov 13, 2013 | 24.26 | 24.42 | 24.13 | 24.30 | 0 | -0.07(-0.30%) |
Nov 12, 2013 | 24.32 | 24.45 | 24.10 | 24.37 | 0 | +0.04(+0.15%) |
Nov 11, 2013 | 24.43 | 24.43 | 24.23 | 24.33 | 0 | -0.06(-0.26%) |
Nov 08, 2013 | 24.09 | 24.44 | 23.95 | 24.40 | 0 | +0.29(+1.19%) |
Nov 07, 2013 | 24.44 | 24.50 | 24.08 | 24.11 | 354,584 | -0.27(-1.10%) |
Nov 06, 2013 | 24.65 | 24.66 | 24.12 | 24.38 | 328,952 | -0.20(-0.83%) |
Nov 05, 2013 | 24.56 | 24.70 | 24.47 | 24.58 | 229,313 | -0.04(-0.15%) |
Nov 04, 2013 | 24.41 | 24.70 | 24.28 | 24.62 | 351,721 | +0.27(+1.10%) |