Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 28.64 | 29.08 | 28.48 | 28.83 | 472,633 | -0.08(-0.28%) |
Jan 30, 2014 | 28.89 | 29.00 | 28.80 | 28.91 | 154,136 | +0.14(+0.49%) |
Jan 29, 2014 | 28.77 | 28.88 | 28.50 | 28.77 | 165,930 | -0.31(-1.07%) |
Jan 28, 2014 | 28.99 | 29.17 | 28.97 | 29.08 | 357,623 | +0.09(+0.31%) |
Jan 27, 2014 | 28.99 | 29.21 | 28.81 | 28.99 | 1,036,578 | +0.00(+0.00%) |
Jan 24, 2014 | 29.47 | 29.52 | 28.98 | 28.99 | 320,403 | -0.61(-2.06%) |
Jan 23, 2014 | 29.64 | 29.65 | 29.43 | 29.60 | 163,615 | -0.15(-0.50%) |
Jan 22, 2014 | 29.72 | 29.82 | 29.56 | 29.75 | 572,529 | +0.05(+0.17%) |
Jan 21, 2014 | 29.86 | 29.95 | 29.43 | 29.70 | 296,800 | +0.04(+0.13%) |
Jan 17, 2014 | 29.80 | 29.66 | 29.66 | 29.66 | 308,000 | +0.05(+0.17%) |
Jan 16, 2014 | 29.59 | 29.69 | 29.55 | 29.61 | 80,040 | +0.06(+0.20%) |
Jan 15, 2014 | 29.34 | 29.70 | 29.34 | 29.55 | 125,798 | +0.21(+0.72%) |
Jan 14, 2014 | 29.20 | 29.34 | 29.09 | 29.34 | 122,896 | +0.26(+0.89%) |
Jan 13, 2014 | 29.33 | 29.41 | 29.02 | 29.08 | 294,940 | -0.20(-0.68%) |
Jan 10, 2014 | 29.31 | 29.34 | 29.18 | 29.28 | 181,777 | +0.09(+0.31%) |
Jan 09, 2014 | 29.79 | 29.79 | 29.11 | 29.19 | 605,240 | -0.47(-1.58%) |
Jan 08, 2014 | 29.67 | 29.73 | 29.55 | 29.66 | 387,200 | +0.00(+0.00%) |
Jan 07, 2014 | 29.55 | 29.70 | 29.53 | 29.66 | 253,381 | +0.20(+0.68%) |
Jan 06, 2014 | 29.42 | 29.51 | 29.21 | 29.46 | 487,285 | +0.13(+0.44%) |
Jan 03, 2014 | 29.39 | 29.40 | 29.20 | 29.33 | 287,270 | -0.09(-0.31%) |
Jan 02, 2014 | 29.68 | 29.71 | 29.27 | 29.42 | 2,014,028 | -0.31(-1.04%) |
Dec 31, 2013 | 29.76 | 29.73 | 29.73 | 29.73 | 118,100 | +0.03(+0.10%) |
Dec 30, 2013 | 29.77 | 29.81 | 29.70 | 29.70 | 94,367 | -0.06(-0.20%) |
Dec 27, 2013 | 29.64 | 29.83 | 29.59 | 29.76 | 336,396 | +0.19(+0.64%) |
Dec 26, 2013 | 29.54 | 29.57 | 29.47 | 29.57 | 136,417 | +0.18(+0.61%) |
Dec 24, 2013 | 29.18 | 29.44 | 29.18 | 29.39 | 99,495 | +0.17(+0.58%) |
Dec 23, 2013 | 29.03 | 29.23 | 29.03 | 29.22 | 233,165 | +0.03(+0.10%) |
Dec 20, 2013 | 28.90 | 29.19 | 28.90 | 29.19 | 242,245 | +0.32(+1.11%) |
Dec 19, 2013 | 28.47 | 28.92 | 28.47 | 28.87 | 377,067 | +0.34(+1.19%) |
Dec 18, 2013 | 28.23 | 28.55 | 28.06 | 28.53 | 515,819 | +0.31(+1.10%) |
Dec 17, 2013 | 28.28 | 28.30 | 28.09 | 28.22 | 119,981 | +0.14(+0.50%) |
Dec 16, 2013 | 28.22 | 28.29 | 27.96 | 28.08 | 755,874 | +0.03(+0.11%) |
Dec 13, 2013 | 27.94 | 28.09 | 27.71 | 28.05 | 224,631 | +0.20(+0.72%) |
Dec 12, 2013 | 27.90 | 27.93 | 27.67 | 27.85 | 444,843 | -0.03(-0.11%) |
Dec 11, 2013 | 28.19 | 28.22 | 27.86 | 27.88 | 173,720 | -0.28(-0.99%) |
Dec 10, 2013 | 28.36 | 28.41 | 28.16 | 28.16 | 216,602 | -0.28(-0.98%) |
Dec 09, 2013 | 28.39 | 28.46 | 28.31 | 28.44 | 403,077 | +0.02(+0.07%) |
Dec 06, 2013 | 28.37 | 28.47 | 28.34 | 28.42 | 189,736 | +0.26(+0.92%) |
Dec 05, 2013 | 28.32 | 28.32 | 28.15 | 28.16 | 397,946 | -0.15(-0.53%) |
Dec 04, 2013 | 28.21 | 28.41 | 28.10 | 28.31 | 133,607 | -0.03(-0.11%) |
Dec 03, 2013 | 28.33 | 28.37 | 28.19 | 28.34 | 1,459,750 | +0.00(+0.00%) |
Dec 02, 2013 | 28.62 | 28.62 | 28.33 | 28.34 | 1,246,788 | -0.25(-0.87%) |
Nov 29, 2013 | 28.73 | 28.82 | 28.59 | 28.59 | 196,194 | -0.07(-0.24%) |
Nov 27, 2013 | 28.65 | 28.71 | 28.54 | 28.66 | 77,479 | +0.08(+0.28%) |
Nov 26, 2013 | 28.34 | 28.69 | 28.34 | 28.58 | 271,300 | +0.19(+0.67%) |
Nov 25, 2013 | 28.52 | 28.61 | 28.35 | 28.39 | 159,485 | -0.11(-0.39%) |
Nov 22, 2013 | 28.60 | 28.62 | 28.40 | 28.50 | 289,782 | -0.12(-0.42%) |
Nov 21, 2013 | 28.43 | 28.69 | 28.43 | 28.62 | 93,135 | +0.19(+0.67%) |
Nov 20, 2013 | 28.75 | 28.96 | 28.36 | 28.43 | 135,135 | -0.24(-0.84%) |
Nov 19, 2013 | 28.91 | 28.93 | 28.57 | 28.67 | 386,820 | -0.21(-0.73%) |
Nov 18, 2013 | 28.86 | 29.03 | 28.84 | 28.88 | 133,892 | +0.05(+0.17%) |
Nov 15, 2013 | 28.63 | 28.86 | 28.62 | 28.83 | 254,934 | +0.15(+0.52%) |
Nov 14, 2013 | 28.79 | 28.80 | 28.64 | 28.68 | 120,742 | -0.09(-0.31%) |
Nov 13, 2013 | 28.62 | 28.77 | 28.53 | 28.77 | 139,757 | +0.03(+0.10%) |
Nov 12, 2013 | 28.74 | 28.79 | 28.67 | 28.74 | 133,446 | -0.02(-0.07%) |
Nov 11, 2013 | 28.83 | 28.88 | 28.74 | 28.76 | 307,879 | -0.16(-0.55%) |
Nov 08, 2013 | 28.85 | 28.92 | 28.55 | 28.92 | 144,303 | +0.15(+0.52%) |
Nov 07, 2013 | 29.34 | 29.34 | 28.73 | 28.77 | 375,712 | -0.62(-2.11%) |
Nov 06, 2013 | 29.49 | 29.49 | 29.31 | 29.39 | 838,237 | +0.07(+0.24%) |
Nov 05, 2013 | 29.31 | 29.48 | 29.28 | 29.32 | 564,648 | -0.04(-0.14%) |
Nov 04, 2013 | 29.26 | 29.37 | 29.12 | 29.36 | 824,317 | +0.29(+1.00%) |