Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 28.60 | 28.98 | 28.51 | 28.76 | 35,837 | -0.24(-0.82%) |
Jan 30, 2014 | 28.81 | 29.08 | 28.65 | 29.00 | 38,115 | +0.42(+1.48%) |
Jan 29, 2014 | 28.44 | 28.89 | 28.44 | 28.57 | 20,940 | -0.04(-0.15%) |
Jan 28, 2014 | 28.49 | 28.64 | 28.24 | 28.62 | 38,094 | +0.09(+0.32%) |
Jan 27, 2014 | 28.67 | 28.88 | 28.26 | 28.53 | 49,390 | -0.16(-0.56%) |
Jan 24, 2014 | 29.23 | 29.23 | 28.60 | 28.69 | 36,274 | -0.66(-2.26%) |
Jan 23, 2014 | 29.69 | 29.69 | 29.26 | 29.35 | 44,477 | -0.42(-1.42%) |
Jan 22, 2014 | 29.58 | 29.82 | 29.53 | 29.77 | 23,078 | +0.14(+0.46%) |
Jan 21, 2014 | 29.57 | 29.64 | 29.45 | 29.64 | 31,142 | +0.24(+0.82%) |
Jan 17, 2014 | 29.37 | 29.39 | 29.39 | 29.39 | 122,035 | -0.03(-0.10%) |
Jan 16, 2014 | 29.44 | 29.48 | 29.32 | 29.42 | 69,908 | -0.05(-0.16%) |
Jan 15, 2014 | 29.15 | 29.57 | 29.15 | 29.47 | 60,251 | +0.32(+1.09%) |
Jan 14, 2014 | 28.56 | 29.17 | 28.56 | 29.15 | 54,292 | +0.78(+2.74%) |
Jan 13, 2014 | 28.72 | 28.82 | 28.31 | 28.38 | 48,816 | -0.35(-1.20%) |
Jan 10, 2014 | 28.63 | 28.74 | 28.59 | 28.72 | 55,171 | +0.13(+0.45%) |
Jan 09, 2014 | 28.89 | 28.94 | 28.47 | 28.59 | 40,767 | -0.25(-0.85%) |
Jan 08, 2014 | 28.77 | 28.93 | 28.72 | 28.84 | 34,972 | +0.16(+0.56%) |
Jan 07, 2014 | 28.59 | 28.81 | 28.59 | 28.68 | 39,397 | +0.19(+0.68%) |
Jan 06, 2014 | 28.68 | 28.73 | 28.42 | 28.48 | 29,370 | -0.17(-0.60%) |
Jan 03, 2014 | 28.67 | 28.71 | 28.52 | 28.65 | 19,652 | +0.06(+0.20%) |
Jan 02, 2014 | 28.79 | 28.79 | 28.47 | 28.60 | 14,652 | -0.35(-1.20%) |
Dec 31, 2013 | 28.83 | 28.94 | 28.94 | 28.94 | 29,980 | +0.17(+0.58%) |
Dec 30, 2013 | 28.60 | 28.79 | 28.60 | 28.78 | 5,054 | +0.19(+0.68%) |
Dec 27, 2013 | 28.65 | 28.70 | 28.58 | 28.58 | 15,562 | -0.00(-0.02%) |
Dec 26, 2013 | 28.68 | 28.68 | 28.56 | 28.59 | 11,204 | -0.01(-0.03%) |
Dec 24, 2013 | 28.61 | 28.66 | 28.58 | 28.60 | 8,637 | +0.09(+0.32%) |
Dec 23, 2013 | 28.36 | 28.51 | 28.36 | 28.51 | 36,412 | +0.37(+1.33%) |
Dec 20, 2013 | 28.07 | 28.26 | 28.07 | 28.13 | 159,428 | +0.15(+0.55%) |
Dec 19, 2013 | 28.15 | 28.15 | 27.88 | 27.98 | 213,830 | -0.26(-0.94%) |
Dec 18, 2013 | 28.23 | 28.26 | 27.65 | 28.25 | 29,123 | +0.04(+0.13%) |
Dec 17, 2013 | 27.87 | 28.30 | 27.87 | 28.21 | 24,187 | +0.40(+1.45%) |
Dec 16, 2013 | 27.58 | 27.89 | 27.58 | 27.81 | 24,438 | +0.62(+2.28%) |
Dec 13, 2013 | 27.27 | 27.28 | 27.04 | 27.19 | 37,551 | -0.04(-0.16%) |
Dec 12, 2013 | 27.56 | 27.56 | 27.21 | 27.23 | 17,408 | -0.20(-0.74%) |
Dec 11, 2013 | 27.90 | 27.91 | 27.40 | 27.43 | 33,531 | -0.40(-1.44%) |
Dec 10, 2013 | 27.81 | 28.13 | 27.81 | 27.83 | 19,963 | +0.09(+0.34%) |
Dec 09, 2013 | 27.81 | 27.91 | 27.74 | 27.74 | 32,723 | -0.04(-0.15%) |
Dec 06, 2013 | 27.97 | 27.98 | 27.78 | 27.78 | 33,235 | +0.10(+0.36%) |
Dec 05, 2013 | 27.60 | 27.78 | 27.60 | 27.68 | 18,647 | +0.18(+0.64%) |
Dec 04, 2013 | 27.32 | 27.63 | 27.27 | 27.51 | 16,200 | +0.06(+0.22%) |
Dec 03, 2013 | 27.43 | 27.65 | 27.35 | 27.45 | 39,643 | +0.10(+0.36%) |
Dec 02, 2013 | 27.44 | 27.57 | 27.35 | 27.35 | 11,446 | -0.18(-0.65%) |
Nov 29, 2013 | 27.66 | 27.78 | 27.53 | 27.53 | 8,553 | -0.03(-0.10%) |
Nov 27, 2013 | 27.25 | 27.56 | 27.19 | 27.56 | 17,772 | +0.24(+0.87%) |
Nov 26, 2013 | 27.15 | 27.36 | 27.09 | 27.32 | 13,047 | +0.20(+0.75%) |
Nov 25, 2013 | 27.17 | 27.17 | 26.96 | 27.12 | 13,077 | +0.01(+0.03%) |
Nov 22, 2013 | 27.11 | 27.13 | 26.96 | 27.11 | 236,517 | +0.03(+0.10%) |
Nov 21, 2013 | 26.67 | 27.12 | 26.67 | 27.08 | 33,962 | +0.59(+2.21%) |
Nov 20, 2013 | 26.64 | 26.70 | 26.39 | 26.49 | 39,677 | +0.00(+0.02%) |
Nov 19, 2013 | 27.15 | 27.15 | 26.45 | 26.49 | 155,648 | -0.61(-2.23%) |
Nov 18, 2013 | 27.39 | 27.48 | 27.08 | 27.09 | 29,870 | -0.21(-0.78%) |
Nov 15, 2013 | 27.32 | 27.39 | 27.11 | 27.30 | 17,605 | +0.02(+0.09%) |
Nov 14, 2013 | 27.54 | 27.58 | 27.20 | 27.28 | 46,608 | +0.05(+0.19%) |
Nov 12, 2013 | 27.07 | 27.23 | 27.01 | 27.23 | 46,806 | +0.23(+0.86%) |
Nov 11, 2013 | 26.95 | 27.06 | 26.80 | 27.00 | 82,305 | -0.06(-0.21%) |
Nov 08, 2013 | 26.78 | 27.06 | 26.63 | 27.05 | 141,330 | +0.35(+1.33%) |
Nov 07, 2013 | 27.35 | 27.35 | 26.69 | 26.70 | 84,071 | -0.63(-2.30%) |
Nov 06, 2013 | 27.53 | 27.53 | 27.18 | 27.33 | 46,527 | +0.00(+0.02%) |
Nov 05, 2013 | 27.29 | 27.46 | 27.10 | 27.32 | 68,950 | -0.07(-0.24%) |
Nov 04, 2013 | 27.46 | 27.58 | 27.26 | 27.39 | 1,063,982 | +0.11(+0.42%) |