Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 30.64 | 30.77 | 30.54 | 30.65 | 293,365 | -0.20(-0.64%) |
Jan 30, 2014 | 30.62 | 31.23 | 30.56 | 30.85 | 286,802 | +0.45(+1.47%) |
Jan 29, 2014 | 30.28 | 30.59 | 30.22 | 30.40 | 314,458 | -0.07(-0.22%) |
Jan 28, 2014 | 30.23 | 30.80 | 30.22 | 30.46 | 220,047 | +0.15(+0.49%) |
Jan 27, 2014 | 31.07 | 31.07 | 29.99 | 30.32 | 489,393 | -0.83(-2.66%) |
Jan 24, 2014 | 32.58 | 32.58 | 30.69 | 31.14 | 350,250 | -0.54(-1.70%) |
Jan 23, 2014 | 31.25 | 31.69 | 30.70 | 31.68 | 404,500 | +0.21(+0.66%) |
Jan 22, 2014 | 31.13 | 31.49 | 31.07 | 31.48 | 373,715 | +0.34(+1.09%) |
Jan 21, 2014 | 30.43 | 31.19 | 30.43 | 31.14 | 539,474 | +0.59(+1.92%) |
Jan 17, 2014 | 30.59 | 30.55 | 30.55 | 30.55 | 199,378 | -0.17(-0.57%) |
Jan 16, 2014 | 30.62 | 30.84 | 30.42 | 30.72 | 499,801 | +0.04(+0.13%) |
Jan 15, 2014 | 30.61 | 31.13 | 30.46 | 30.68 | 500,376 | +0.23(+0.76%) |
Jan 14, 2014 | 29.81 | 30.53 | 29.52 | 30.45 | 336,564 | +0.51(+1.69%) |
Jan 13, 2014 | 29.40 | 30.22 | 29.40 | 29.94 | 371,020 | +0.30(+1.01%) |
Jan 10, 2014 | 29.09 | 29.71 | 29.09 | 29.64 | 497,984 | +0.36(+1.23%) |
Jan 09, 2014 | 28.79 | 29.42 | 28.76 | 29.28 | 571,171 | +0.49(+1.71%) |
Jan 08, 2014 | 28.30 | 28.82 | 27.76 | 28.79 | 621,360 | +0.40(+1.42%) |
Jan 07, 2014 | 27.60 | 28.50 | 27.28 | 28.39 | 328,932 | +0.73(+2.64%) |
Jan 06, 2014 | 27.57 | 27.76 | 27.11 | 27.66 | 708,146 | -0.04(-0.15%) |
Jan 03, 2014 | 27.22 | 27.71 | 26.82 | 27.70 | 316,022 | +0.88(+3.28%) |
Jan 02, 2014 | 27.13 | 27.28 | 26.70 | 26.82 | 202,253 | -0.35(-1.30%) |
Dec 31, 2013 | 26.56 | 27.17 | 27.17 | 27.17 | 287,350 | +0.53(+1.97%) |
Dec 30, 2013 | 26.34 | 26.95 | 26.09 | 26.65 | 394,796 | +0.19(+0.71%) |
Dec 27, 2013 | 26.30 | 26.88 | 26.04 | 26.46 | 239,999 | +0.08(+0.31%) |
Dec 26, 2013 | 25.85 | 26.52 | 25.52 | 26.37 | 178,030 | +0.52(+2.00%) |
Dec 24, 2013 | 25.92 | 26.46 | 25.54 | 25.86 | 156,516 | -0.12(-0.44%) |
Dec 23, 2013 | 25.83 | 26.71 | 25.81 | 25.97 | 481,857 | +0.12(+0.44%) |
Dec 20, 2013 | 25.44 | 25.91 | 24.81 | 25.86 | 2,065,368 | +0.33(+1.29%) |
Dec 19, 2013 | 25.50 | 25.72 | 24.85 | 25.53 | 1,106,087 | +0.11(+0.42%) |
Dec 18, 2013 | 26.37 | 26.74 | 25.36 | 25.42 | 666,372 | -0.96(-3.64%) |
Dec 17, 2013 | 26.23 | 26.65 | 26.17 | 26.38 | 749,712 | +0.07(+0.25%) |
Dec 16, 2013 | 27.46 | 27.53 | 25.99 | 26.32 | 872,694 | -1.38(-4.98%) |
Dec 13, 2013 | 27.16 | 28.08 | 26.54 | 27.70 | 1,489,118 | -0.88(-3.08%) |
Dec 12, 2013 | 29.00 | 29.30 | 28.01 | 28.58 | 561,600 | -0.71(-2.44%) |
Dec 11, 2013 | 28.30 | 29.48 | 27.81 | 29.29 | 580,172 | +0.99(+3.51%) |
Dec 10, 2013 | 27.16 | 28.44 | 27.14 | 28.30 | 810,970 | +1.01(+3.70%) |
Dec 09, 2013 | 28.12 | 28.17 | 27.23 | 27.29 | 522,818 | -1.00(-3.54%) |
Dec 06, 2013 | 28.55 | 28.64 | 28.17 | 28.29 | 573,775 | -0.05(-0.17%) |
Dec 05, 2013 | 27.90 | 28.45 | 27.65 | 28.34 | 783,669 | +0.49(+1.77%) |
Dec 04, 2013 | 28.55 | 28.82 | 26.85 | 27.85 | 811,259 | -0.71(-2.50%) |
Dec 03, 2013 | 29.88 | 29.88 | 28.20 | 28.56 | 767,313 | -1.68(-5.57%) |
Dec 02, 2013 | 30.05 | 30.88 | 29.60 | 30.24 | 160,009 | -0.03(-0.11%) |
Nov 29, 2013 | 30.19 | 30.94 | 30.19 | 30.28 | 83,234 | -0.45(-1.47%) |
Nov 27, 2013 | 30.15 | 30.90 | 29.92 | 30.73 | 158,216 | +0.68(+2.27%) |
Nov 26, 2013 | 31.44 | 31.67 | 30.02 | 30.05 | 679,773 | -1.57(-4.96%) |
Nov 25, 2013 | 31.71 | 31.71 | 30.83 | 31.62 | 229,760 | -0.15(-0.47%) |
Nov 22, 2013 | 31.80 | 31.96 | 31.22 | 31.76 | 201,909 | -0.30(-0.95%) |
Nov 21, 2013 | 31.64 | 32.10 | 30.83 | 32.07 | 232,612 | +0.34(+1.06%) |
Nov 20, 2013 | 31.22 | 31.75 | 30.94 | 31.73 | 199,206 | +0.24(+0.76%) |
Nov 19, 2013 | 31.30 | 31.75 | 31.10 | 31.49 | 144,613 | +0.07(+0.24%) |
Nov 18, 2013 | 31.78 | 31.97 | 31.07 | 31.42 | 238,511 | -0.40(-1.27%) |
Nov 15, 2013 | 31.97 | 32.06 | 31.51 | 31.82 | 263,076 | +0.07(+0.23%) |
Nov 14, 2013 | 31.62 | 32.77 | 30.86 | 31.75 | 416,652 | +1.62(+5.37%) |
Nov 12, 2013 | 29.91 | 30.26 | 29.64 | 30.13 | 181,766 | +0.16(+0.55%) |
Nov 11, 2013 | 29.64 | 30.09 | 29.64 | 29.97 | 169,475 | +0.22(+0.75%) |
Nov 08, 2013 | 29.67 | 29.83 | 29.20 | 29.74 | 205,468 | +0.05(+0.17%) |
Nov 07, 2013 | 29.27 | 30.13 | 28.49 | 29.69 | 491,995 | +0.62(+2.12%) |
Nov 06, 2013 | 29.30 | 29.52 | 28.87 | 29.08 | 171,959 | -0.18(-0.62%) |
Nov 05, 2013 | 29.01 | 29.50 | 28.46 | 29.26 | 327,624 | +0.05(+0.17%) |
Nov 04, 2013 | 29.17 | 29.33 | 28.05 | 29.21 | 270,849 | +0.09(+0.31%) |