Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 28.65 | 28.82 | 28.57 | 28.66 | 163,070 | -0.19(-0.66%) |
Jan 30, 2014 | 28.59 | 28.92 | 28.59 | 28.85 | 260,432 | +0.61(+2.17%) |
Jan 29, 2014 | 28.30 | 28.52 | 28.22 | 28.23 | 423,262 | -0.23(-0.81%) |
Jan 28, 2014 | 28.26 | 28.49 | 28.26 | 28.46 | 153,400 | +0.15(+0.54%) |
Jan 27, 2014 | 28.57 | 28.59 | 28.07 | 28.31 | 259,362 | -0.25(-0.87%) |
Jan 24, 2014 | 29.15 | 29.15 | 28.56 | 28.56 | 224,801 | -0.72(-2.45%) |
Jan 23, 2014 | 29.44 | 29.44 | 29.13 | 29.28 | 207,437 | -0.25(-0.84%) |
Jan 22, 2014 | 29.42 | 29.56 | 29.34 | 29.53 | 234,885 | +0.16(+0.56%) |
Jan 21, 2014 | 29.45 | 29.46 | 29.23 | 29.37 | 154,491 | +0.10(+0.33%) |
Jan 17, 2014 | 29.41 | 29.27 | 29.27 | 29.27 | 143,049 | -0.12(-0.41%) |
Jan 16, 2014 | 29.35 | 29.45 | 29.35 | 29.39 | 223,556 | +0.04(+0.13%) |
Jan 15, 2014 | 29.07 | 29.39 | 29.11 | 29.35 | 254,870 | +0.28(+0.98%) |
Jan 14, 2014 | 28.61 | 29.08 | 28.61 | 29.07 | 122,924 | +0.52(+1.81%) |
Jan 13, 2014 | 28.90 | 29.00 | 28.46 | 28.55 | 96,737 | -0.38(-1.32%) |
Jan 10, 2014 | 28.81 | 28.93 | 28.73 | 28.93 | 115,927 | +0.13(+0.47%) |
Jan 09, 2014 | 28.96 | 28.99 | 28.66 | 28.80 | 159,391 | -0.06(-0.20%) |
Jan 08, 2014 | 28.69 | 28.86 | 28.62 | 28.86 | 192,655 | +0.25(+0.87%) |
Jan 07, 2014 | 28.36 | 28.64 | 28.36 | 28.61 | 176,973 | +0.38(+1.36%) |
Jan 06, 2014 | 28.44 | 28.44 | 28.18 | 28.23 | 296,426 | -0.18(-0.64%) |
Jan 03, 2014 | 28.38 | 28.46 | 28.27 | 28.41 | 202,977 | +0.08(+0.27%) |
Jan 02, 2014 | 28.58 | 28.58 | 28.24 | 28.33 | 574,620 | -0.28(-0.97%) |
Dec 31, 2013 | 28.47 | 28.61 | 28.61 | 28.61 | 137,310 | +0.22(+0.78%) |
Dec 30, 2013 | 28.26 | 28.43 | 28.26 | 28.39 | 120,839 | +0.11(+0.37%) |
Dec 27, 2013 | 28.44 | 28.44 | 28.28 | 28.28 | 48,520 | -0.09(-0.30%) |
Dec 26, 2013 | 28.33 | 28.41 | 28.33 | 28.37 | 138,741 | +0.11(+0.41%) |
Dec 24, 2013 | 28.24 | 28.30 | 28.20 | 28.25 | 64,261 | +0.01(+0.03%) |
Dec 23, 2013 | 28.03 | 28.24 | 28.03 | 28.24 | 109,224 | +0.35(+1.27%) |
Dec 20, 2013 | 27.63 | 27.96 | 27.62 | 27.89 | 148,165 | +0.30(+1.08%) |
Dec 19, 2013 | 27.52 | 27.63 | 27.46 | 27.59 | 163,171 | +0.09(+0.31%) |
Dec 18, 2013 | 27.35 | 27.53 | 27.04 | 27.51 | 112,011 | +0.09(+0.32%) |
Dec 17, 2013 | 27.22 | 27.47 | 27.22 | 27.42 | 161,539 | +0.23(+0.85%) |
Dec 16, 2013 | 27.15 | 27.27 | 27.12 | 27.19 | 84,266 | +0.28(+1.05%) |
Dec 13, 2013 | 26.88 | 26.97 | 26.83 | 26.91 | 108,841 | +0.13(+0.50%) |
Dec 12, 2013 | 26.86 | 26.86 | 26.68 | 26.77 | 95,718 | -0.06(-0.23%) |
Dec 11, 2013 | 27.33 | 27.34 | 26.79 | 26.83 | 175,029 | -0.46(-1.68%) |
Dec 10, 2013 | 27.16 | 27.35 | 27.15 | 27.29 | 80,620 | +0.14(+0.53%) |
Dec 09, 2013 | 27.11 | 27.23 | 27.11 | 27.15 | 66,791 | +0.04(+0.14%) |
Dec 06, 2013 | 27.08 | 27.22 | 27.03 | 27.11 | 157,733 | +0.20(+0.75%) |
Dec 05, 2013 | 26.87 | 26.95 | 26.82 | 26.91 | 102,501 | -0.02(-0.09%) |
Dec 04, 2013 | 26.84 | 26.98 | 26.67 | 26.93 | 101,751 | +0.04(+0.16%) |
Dec 03, 2013 | 27.01 | 27.05 | 26.80 | 26.89 | 149,996 | -0.10(-0.35%) |
Dec 02, 2013 | 27.08 | 27.13 | 26.92 | 26.99 | 299,407 | -0.08(-0.28%) |
Nov 29, 2013 | 27.13 | 27.16 | 27.03 | 27.06 | 83,072 | +0.02(+0.07%) |
Nov 27, 2013 | 26.99 | 27.06 | 26.95 | 27.05 | 91,410 | +0.08(+0.28%) |
Nov 26, 2013 | 26.89 | 27.04 | 26.80 | 26.97 | 198,605 | +0.11(+0.39%) |
Nov 25, 2013 | 27.09 | 27.09 | 26.76 | 26.86 | 102,361 | -0.17(-0.64%) |
Nov 22, 2013 | 26.94 | 27.05 | 26.92 | 27.04 | 147,465 | +0.16(+0.61%) |
Nov 21, 2013 | 26.61 | 26.89 | 26.61 | 26.87 | 167,563 | +0.34(+1.30%) |
Nov 20, 2013 | 26.78 | 26.84 | 26.44 | 26.53 | 198,522 | -0.14(-0.54%) |
Nov 19, 2013 | 27.05 | 27.07 | 26.63 | 26.67 | 180,499 | -0.39(-1.45%) |
Nov 18, 2013 | 27.40 | 27.43 | 27.02 | 27.06 | 135,107 | -0.28(-1.02%) |
Nov 15, 2013 | 27.31 | 27.36 | 27.21 | 27.34 | 266,934 | +0.11(+0.42%) |
Nov 14, 2013 | 27.26 | 27.26 | 27.12 | 27.23 | 109,256 | +0.25(+0.92%) |
Nov 12, 2013 | 26.75 | 26.98 | 26.75 | 26.98 | 152,975 | +0.18(+0.68%) |
Nov 11, 2013 | 26.63 | 26.82 | 26.57 | 26.80 | 119,049 | +0.13(+0.50%) |
Nov 08, 2013 | 26.36 | 26.66 | 26.34 | 26.66 | 130,980 | +0.40(+1.51%) |
Nov 07, 2013 | 26.74 | 26.82 | 26.25 | 26.26 | 159,004 | -0.44(-1.63%) |
Nov 06, 2013 | 26.82 | 26.87 | 26.63 | 26.70 | 103,914 | +0.01(+0.04%) |
Nov 05, 2013 | 26.57 | 26.76 | 26.43 | 26.69 | 149,681 | +0.05(+0.18%) |
Nov 04, 2013 | 26.59 | 26.65 | 26.51 | 26.64 | 113,096 | +0.18(+0.69%) |