Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 33.50 | 33.55 | 33.06 | 33.09 | 5,776 | -0.22(-0.66%) |
Jan 30, 2014 | 33.31 | 33.31 | 33.31 | 33.31 | 167 | +0.31(+0.94%) |
Jan 29, 2014 | 33.00 | 33.00 | 33.00 | 33.00 | 98 | +0.00(+0.00%) |
Jan 28, 2014 | 32.75 | 33.00 | 32.75 | 33.00 | 600 | -0.27(-0.81%) |
Jan 27, 2014 | 33.27 | 33.27 | 33.27 | 33.27 | 316 | -0.01(-0.02%) |
Jan 24, 2014 | 33.26 | 33.28 | 33.26 | 33.28 | 1,525 | +0.58(+1.76%) |
Jan 22, 2014 | 32.71 | 32.70 | 32.70 | 32.70 | 300 | -0.05(-0.15%) |
Jan 21, 2014 | 33.02 | 33.07 | 32.75 | 32.75 | 2,708 | +0.27(+0.83%) |
Jan 17, 2014 | 32.49 | 32.48 | 32.48 | 32.48 | 2,700 | +0.43(+1.35%) |
Jan 16, 2014 | 32.05 | 32.05 | 32.05 | 32.05 | 154 | -0.00(-0.01%) |
Jan 15, 2014 | 32.12 | 32.12 | 32.05 | 32.05 | 1,084 | +0.22(+0.69%) |
Jan 14, 2014 | 31.83 | 31.83 | 31.83 | 31.83 | 226 | +0.00(+0.00%) |
Jan 13, 2014 | 31.83 | 31.83 | 31.83 | 31.83 | 72 | +0.00(+0.00%) |
Jan 10, 2014 | 31.45 | 31.83 | 31.45 | 31.83 | 2,074 | +0.09(+0.28%) |
Jan 09, 2014 | 31.74 | 31.74 | 31.74 | 31.74 | 109 | -0.17(-0.53%) |
Jan 08, 2014 | 31.84 | 31.98 | 31.82 | 31.91 | 1,256 | +0.06(+0.19%) |
Jan 07, 2014 | 31.88 | 31.88 | 31.85 | 31.85 | 2,556 | -0.04(-0.11%) |
Jan 06, 2014 | 31.89 | 31.89 | 31.89 | 31.89 | 556 | -0.00(-0.01%) |
Jan 03, 2014 | 32.10 | 32.10 | 31.88 | 31.89 | 4,729 | -0.61(-1.89%) |
Jan 02, 2014 | 32.56 | 32.60 | 32.50 | 32.50 | 1,086 | -0.53(-1.59%) |
Dec 31, 2013 | 33.03 | 33.03 | 33.03 | 33.03 | 1,000 | +0.14(+0.43%) |
Dec 30, 2013 | 33.15 | 33.15 | 32.86 | 32.89 | 601 | -0.41(-1.23%) |
Dec 27, 2013 | 33.52 | 33.52 | 33.30 | 33.30 | 1,012 | -0.07(-0.21%) |
Dec 26, 2013 | 33.21 | 33.37 | 33.21 | 33.37 | 1,147 | +0.39(+1.18%) |
Dec 24, 2013 | 32.98 | 32.98 | 32.98 | 32.98 | 35 | +0.00(+0.00%) |
Dec 23, 2013 | 32.98 | 32.98 | 32.98 | 32.98 | 661 | +0.09(+0.27%) |
Dec 20, 2013 | 32.89 | 32.89 | 32.89 | 32.89 | 556 | +0.69(+2.14%) |
Dec 19, 2013 | 32.20 | 32.20 | 32.20 | 32.20 | 102 | +0.00(+0.00%) |
Dec 18, 2013 | 32.02 | 32.20 | 32.02 | 32.20 | 669 | +0.20(+0.63%) |
Dec 17, 2013 | 32.17 | 32.20 | 32.00 | 32.00 | 1,570 | +0.03(+0.09%) |
Dec 13, 2013 | 32.08 | 31.97 | 31.97 | 31.97 | 900 | -0.10(-0.31%) |
Dec 12, 2013 | 32.34 | 32.34 | 32.07 | 32.07 | 7,900 | -0.34(-1.05%) |
Dec 11, 2013 | 32.42 | 32.46 | 32.41 | 32.41 | 478 | -0.24(-0.73%) |
Dec 10, 2013 | 32.51 | 32.65 | 32.51 | 32.65 | 435 | -0.44(-1.34%) |
Dec 05, 2013 | 33.09 | 33.09 | 33.09 | 33.09 | 200 | +0.13(+0.40%) |
Dec 04, 2013 | 33.08 | 33.08 | 32.96 | 32.96 | 642 | -0.16(-0.47%) |
Dec 03, 2013 | 33.07 | 33.15 | 33.07 | 33.12 | 5,200 | +0.05(+0.15%) |
Dec 02, 2013 | 32.76 | 33.07 | 32.76 | 33.07 | 4,350 | +0.16(+0.48%) |
Nov 29, 2013 | 33.15 | 33.15 | 32.91 | 32.91 | 500 | -0.04(-0.12%) |
Nov 27, 2013 | 32.90 | 32.95 | 32.88 | 32.95 | 5,860 | +0.11(+0.35%) |
Nov 26, 2013 | 32.74 | 32.95 | 32.74 | 32.84 | 1,250 | +0.18(+0.57%) |
Nov 25, 2013 | 32.49 | 32.66 | 32.46 | 32.65 | 3,600 | -0.07(-0.22%) |
Nov 22, 2013 | 32.64 | 32.72 | 32.58 | 32.72 | 13,525 | +0.23(+0.71%) |
Nov 21, 2013 | 32.10 | 32.49 | 32.10 | 32.49 | 2,950 | +0.75(+2.36%) |
Nov 20, 2013 | 31.34 | 31.88 | 31.34 | 31.74 | 11,259 | +0.45(+1.45%) |
Nov 19, 2013 | 31.55 | 31.75 | 31.26 | 31.29 | 4,714 | -0.20(-0.62%) |
Nov 18, 2013 | 31.70 | 31.70 | 31.48 | 31.48 | 817 | -0.20(-0.63%) |
Nov 14, 2013 | 31.23 | 31.68 | 31.68 | 31.68 | 31,700 | +0.80(+2.59%) |
Nov 12, 2013 | 30.88 | 30.88 | 30.88 | 30.88 | 165 | -0.22(-0.71%) |
Nov 11, 2013 | 31.11 | 31.14 | 31.10 | 31.10 | 1,100 | +0.20(+0.64%) |
Nov 08, 2013 | 30.70 | 30.90 | 30.70 | 30.90 | 1,400 | +0.36(+1.19%) |
Nov 07, 2013 | 30.75 | 30.75 | 30.46 | 30.54 | 1,600 | -0.46(-1.48%) |
Nov 06, 2013 | 31.11 | 31.15 | 30.93 | 31.00 | 1,705 | +0.18(+0.58%) |
Nov 05, 2013 | 30.94 | 30.94 | 30.80 | 30.82 | 1,124 | -0.15(-0.48%) |
Nov 04, 2013 | 31.00 | 31.13 | 30.93 | 30.97 | 6,555 | -0.23(-0.74%) |