Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 26.60 | 26.97 | 26.60 | 26.79 | 41,169 | -0.18(-0.67%) |
Jan 30, 2014 | 26.80 | 27.02 | 26.80 | 26.98 | 5,512 | +0.25(+0.94%) |
Jan 29, 2014 | 26.88 | 26.93 | 26.72 | 26.72 | 11,610 | -0.29(-1.09%) |
Jan 28, 2014 | 26.96 | 27.02 | 26.96 | 27.02 | 3,468 | +0.26(+0.95%) |
Jan 27, 2014 | 26.94 | 26.94 | 26.74 | 26.76 | 6,827 | -0.21(-0.79%) |
Jan 24, 2014 | 27.24 | 27.24 | 26.95 | 26.98 | 7,594 | -0.39(-1.42%) |
Jan 23, 2014 | 27.59 | 27.59 | 27.32 | 27.36 | 12,773 | -0.34(-1.22%) |
Jan 22, 2014 | 27.68 | 27.71 | 27.61 | 27.70 | 6,668 | -0.02(-0.09%) |
Jan 21, 2014 | 27.75 | 27.75 | 27.59 | 27.73 | 26,586 | +0.05(+0.18%) |
Jan 17, 2014 | 27.70 | 27.68 | 27.68 | 27.68 | 14,802 | -0.03(-0.12%) |
Jan 16, 2014 | 27.66 | 27.74 | 27.66 | 27.71 | 5,053 | -0.01(-0.03%) |
Jan 15, 2014 | 27.68 | 27.73 | 27.68 | 27.72 | 8,266 | +0.15(+0.54%) |
Jan 14, 2014 | 27.42 | 27.60 | 27.42 | 27.57 | 23,432 | +0.25(+0.90%) |
Jan 13, 2014 | 27.68 | 27.73 | 27.32 | 27.32 | 15,815 | -0.37(-1.34%) |
Jan 10, 2014 | 27.65 | 27.72 | 27.61 | 27.69 | 23,534 | +0.05(+0.18%) |
Jan 09, 2014 | 27.67 | 27.71 | 27.59 | 27.64 | 18,398 | +0.11(+0.39%) |
Jan 08, 2014 | 27.57 | 27.58 | 27.47 | 27.54 | 26,198 | -0.04(-0.15%) |
Jan 07, 2014 | 27.53 | 27.61 | 27.53 | 27.58 | 4,193 | +0.16(+0.57%) |
Jan 06, 2014 | 27.65 | 27.65 | 27.39 | 27.42 | 14,703 | -0.15(-0.55%) |
Jan 03, 2014 | 27.58 | 27.61 | 27.50 | 27.57 | 12,622 | +0.05(+0.17%) |
Jan 02, 2014 | 27.73 | 27.73 | 27.47 | 27.53 | 8,388 | -0.27(-0.98%) |
Dec 31, 2013 | 27.76 | 27.80 | 27.80 | 27.80 | 24,266 | +0.09(+0.33%) |
Dec 30, 2013 | 27.65 | 27.72 | 27.61 | 27.71 | 21,212 | -0.01(-0.03%) |
Dec 27, 2013 | 27.73 | 27.73 | 27.63 | 27.72 | 9,510 | +0.04(+0.15%) |
Dec 26, 2013 | 27.62 | 27.68 | 27.62 | 27.68 | 8,540 | +0.15(+0.54%) |
Dec 24, 2013 | 27.43 | 27.53 | 27.43 | 27.53 | 1,142 | +0.13(+0.46%) |
Dec 23, 2013 | 27.29 | 27.44 | 27.29 | 27.40 | 15,598 | +0.17(+0.62%) |
Dec 20, 2013 | 27.20 | 27.41 | 27.20 | 27.23 | 6,655 | -0.00(-0.01%) |
Dec 19, 2013 | 27.21 | 27.24 | 27.16 | 27.23 | 20,404 | -0.01(-0.05%) |
Dec 18, 2013 | 26.86 | 27.25 | 26.79 | 27.25 | 9,400 | +0.57(+2.14%) |
Dec 17, 2013 | 26.76 | 26.76 | 26.63 | 26.68 | 10,728 | -0.09(-0.33%) |
Dec 16, 2013 | 26.71 | 26.77 | 26.71 | 26.77 | 16,910 | +0.09(+0.35%) |
Dec 13, 2013 | 26.57 | 26.67 | 26.57 | 26.67 | 6,299 | +0.03(+0.11%) |
Dec 12, 2013 | 26.66 | 26.72 | 26.64 | 26.64 | 5,782 | -0.16(-0.59%) |
Dec 11, 2013 | 26.98 | 26.98 | 26.79 | 26.80 | 12,266 | -0.25(-0.94%) |
Dec 10, 2013 | 27.12 | 27.12 | 27.00 | 27.05 | 13,589 | -0.11(-0.42%) |
Dec 09, 2013 | 27.29 | 27.29 | 27.12 | 27.17 | 29,693 | +0.03(+0.12%) |
Dec 06, 2013 | 27.01 | 27.18 | 27.01 | 27.13 | 0 | +0.32(+1.21%) |
Dec 05, 2013 | 26.90 | 26.90 | 26.81 | 26.81 | 0 | -0.11(-0.42%) |
Dec 04, 2013 | 26.94 | 27.08 | 26.79 | 26.92 | 0 | -0.11(-0.42%) |
Dec 03, 2013 | 27.03 | 27.11 | 27.03 | 27.04 | 0 | -0.11(-0.39%) |
Dec 02, 2013 | 27.22 | 27.28 | 27.14 | 27.14 | 0 | -0.11(-0.39%) |
Nov 29, 2013 | 27.37 | 27.39 | 27.25 | 27.25 | 0 | -0.07(-0.24%) |
Nov 27, 2013 | 27.26 | 27.31 | 27.24 | 27.31 | 0 | +0.07(+0.27%) |
Nov 26, 2013 | 27.17 | 27.31 | 27.17 | 27.24 | 0 | +0.07(+0.24%) |
Nov 25, 2013 | 27.29 | 27.30 | 27.12 | 27.17 | 0 | -0.07(-0.26%) |
Nov 22, 2013 | 27.13 | 27.24 | 27.02 | 27.24 | 0 | +0.11(+0.41%) |
Nov 21, 2013 | 27.03 | 27.13 | 27.02 | 27.13 | 0 | +0.20(+0.73%) |
Nov 20, 2013 | 27.03 | 27.08 | 26.92 | 26.94 | 0 | -0.08(-0.30%) |
Nov 19, 2013 | 27.05 | 27.11 | 26.98 | 27.02 | 0 | -0.03(-0.13%) |
Nov 18, 2013 | 27.09 | 27.11 | 27.00 | 27.05 | 0 | -0.04(-0.15%) |
Nov 15, 2013 | 26.98 | 27.09 | 26.96 | 27.09 | 0 | +0.11(+0.39%) |
Nov 14, 2013 | 26.81 | 26.99 | 26.81 | 26.99 | 0 | +0.35(+1.32%) |
Nov 12, 2013 | 26.63 | 26.65 | 26.55 | 26.63 | 0 | +0.01(+0.03%) |
Nov 11, 2013 | 26.65 | 26.65 | 26.59 | 26.63 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 26.39 | 26.63 | 26.39 | 26.63 | 0 | +0.23(+0.87%) |
Nov 07, 2013 | 26.68 | 26.71 | 26.40 | 26.40 | 0 | -0.21(-0.80%) |
Nov 06, 2013 | 26.53 | 26.61 | 26.53 | 26.61 | 0 | +0.14(+0.53%) |
Nov 05, 2013 | 26.41 | 26.49 | 26.32 | 26.47 | 0 | +0.04(+0.14%) |
Nov 04, 2013 | 26.45 | 26.45 | 26.38 | 26.43 | 0 | +0.05(+0.17%) |