Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 32.15 | 32.64 | 31.95 | 32.31 | 57,753 | -0.22(-0.68%) |
Jan 30, 2014 | 32.22 | 32.82 | 32.15 | 32.53 | 44,938 | +0.48(+1.49%) |
Jan 29, 2014 | 32.19 | 32.38 | 31.92 | 32.05 | 72,166 | -0.35(-1.08%) |
Jan 28, 2014 | 32.44 | 32.45 | 31.87 | 32.40 | 66,384 | -0.08(-0.25%) |
Jan 27, 2014 | 32.80 | 32.80 | 32.31 | 32.48 | 59,755 | -0.12(-0.37%) |
Jan 24, 2014 | 32.84 | 32.90 | 32.41 | 32.60 | 61,555 | -0.32(-0.98%) |
Jan 23, 2014 | 32.85 | 32.99 | 32.70 | 32.93 | 29,292 | +0.05(+0.17%) |
Jan 22, 2014 | 32.56 | 33.02 | 32.56 | 32.87 | 98,932 | -0.02(-0.05%) |
Jan 21, 2014 | 33.20 | 33.20 | 32.59 | 32.89 | 93,305 | -0.16(-0.50%) |
Jan 17, 2014 | 33.06 | 33.05 | 33.05 | 33.05 | 62,664 | +0.07(+0.20%) |
Jan 16, 2014 | 33.03 | 33.15 | 32.81 | 32.99 | 38,934 | +0.04(+0.12%) |
Jan 15, 2014 | 33.10 | 33.14 | 32.82 | 32.95 | 43,016 | +0.01(+0.02%) |
Jan 14, 2014 | 33.06 | 33.36 | 32.93 | 32.94 | 27,115 | +0.02(+0.05%) |
Jan 13, 2014 | 32.66 | 33.05 | 32.66 | 32.93 | 69,002 | +0.15(+0.47%) |
Jan 10, 2014 | 32.64 | 32.98 | 32.54 | 32.77 | 41,105 | +0.18(+0.56%) |
Jan 09, 2014 | 32.92 | 32.93 | 32.39 | 32.59 | 31,418 | -0.16(-0.50%) |
Jan 08, 2014 | 32.90 | 33.04 | 32.55 | 32.76 | 124,836 | -0.15(-0.47%) |
Jan 07, 2014 | 32.55 | 33.11 | 32.50 | 32.91 | 50,456 | +0.52(+1.59%) |
Jan 06, 2014 | 32.99 | 33.07 | 32.26 | 32.39 | 88,005 | -0.36(-1.11%) |
Jan 03, 2014 | 32.83 | 32.97 | 32.39 | 32.76 | 85,624 | -0.08(-0.25%) |
Jan 02, 2014 | 32.94 | 32.96 | 32.53 | 32.84 | 57,394 | -0.11(-0.33%) |
Dec 31, 2013 | 32.97 | 32.95 | 32.95 | 32.95 | 54,103 | +0.03(+0.08%) |
Dec 30, 2013 | 33.05 | 33.40 | 32.70 | 32.92 | 67,761 | -0.25(-0.74%) |
Dec 27, 2013 | 33.13 | 33.21 | 32.81 | 33.17 | 45,206 | +0.19(+0.57%) |
Dec 26, 2013 | 33.16 | 33.16 | 32.79 | 32.98 | 23,184 | -0.15(-0.45%) |
Dec 24, 2013 | 32.92 | 33.28 | 32.87 | 33.13 | 48,763 | +0.20(+0.62%) |
Dec 23, 2013 | 33.37 | 33.37 | 32.74 | 32.93 | 63,364 | -0.41(-1.22%) |
Dec 20, 2013 | 32.44 | 33.58 | 32.44 | 33.33 | 121,351 | +0.87(+2.67%) |
Dec 19, 2013 | 32.06 | 32.64 | 31.89 | 32.47 | 58,165 | +0.19(+0.60%) |
Dec 18, 2013 | 31.71 | 32.34 | 31.71 | 32.27 | 84,970 | +0.26(+0.81%) |
Dec 17, 2013 | 31.74 | 32.08 | 31.74 | 32.01 | 35,454 | -0.01(-0.03%) |
Dec 16, 2013 | 31.89 | 32.44 | 31.87 | 32.03 | 51,572 | +0.16(+0.50%) |
Dec 13, 2013 | 31.73 | 32.16 | 31.65 | 31.87 | 61,642 | +0.14(+0.43%) |
Dec 12, 2013 | 31.35 | 32.03 | 31.15 | 31.73 | 91,862 | +0.50(+1.61%) |
Dec 11, 2013 | 31.14 | 31.37 | 30.93 | 31.23 | 99,647 | -0.02(-0.07%) |
Dec 10, 2013 | 31.44 | 31.60 | 31.10 | 31.25 | 94,224 | -0.32(-1.00%) |
Dec 09, 2013 | 31.59 | 31.70 | 30.94 | 31.57 | 88,467 | -0.02(-0.07%) |
Dec 06, 2013 | 31.19 | 31.65 | 31.13 | 31.59 | 31,722 | +0.65(+2.12%) |
Dec 05, 2013 | 30.68 | 31.07 | 30.57 | 30.93 | 76,693 | +0.13(+0.41%) |
Dec 04, 2013 | 30.65 | 31.14 | 30.60 | 30.81 | 36,800 | -0.11(-0.35%) |
Dec 03, 2013 | 31.03 | 31.20 | 30.75 | 30.92 | 112,661 | -0.23(-0.74%) |
Dec 02, 2013 | 31.59 | 31.72 | 31.01 | 31.15 | 76,256 | -0.58(-1.82%) |
Nov 29, 2013 | 31.81 | 31.91 | 31.51 | 31.72 | 16,933 | +0.03(+0.10%) |
Nov 27, 2013 | 31.33 | 31.76 | 31.24 | 31.69 | 39,005 | +0.35(+1.13%) |
Nov 26, 2013 | 31.39 | 31.54 | 31.05 | 31.34 | 42,023 | +0.09(+0.30%) |
Nov 25, 2013 | 31.09 | 31.58 | 31.09 | 31.24 | 87,673 | +0.17(+0.54%) |
Nov 22, 2013 | 31.38 | 31.49 | 30.88 | 31.07 | 78,391 | -0.35(-1.13%) |
Nov 21, 2013 | 31.08 | 31.49 | 31.08 | 31.43 | 52,829 | +0.41(+1.32%) |
Nov 20, 2013 | 31.17 | 31.23 | 30.72 | 31.02 | 77,404 | -0.15(-0.49%) |
Nov 19, 2013 | 30.63 | 31.32 | 30.53 | 31.17 | 177,987 | +0.46(+1.51%) |
Nov 18, 2013 | 30.51 | 30.78 | 30.42 | 30.71 | 19,421 | +0.21(+0.70%) |
Nov 15, 2013 | 30.50 | 30.59 | 30.19 | 30.50 | 62,230 | -0.11(-0.36%) |
Nov 14, 2013 | 30.08 | 30.68 | 30.08 | 30.61 | 53,062 | +0.49(+1.61%) |
Nov 13, 2013 | 29.40 | 30.14 | 29.31 | 30.12 | 18,871 | +0.65(+2.22%) |
Nov 12, 2013 | 30.01 | 30.01 | 28.70 | 29.47 | 115,284 | -0.37(-1.22%) |
Nov 11, 2013 | 29.52 | 30.13 | 29.32 | 29.83 | 48,519 | +0.34(+1.16%) |
Nov 08, 2013 | 29.43 | 29.60 | 28.90 | 29.49 | 60,875 | +0.03(+0.11%) |
Nov 07, 2013 | 30.89 | 30.89 | 29.34 | 29.46 | 67,833 | -1.38(-4.47%) |
Nov 06, 2013 | 30.29 | 30.94 | 30.23 | 30.83 | 30,189 | +0.60(+1.98%) |
Nov 05, 2013 | 29.76 | 30.61 | 29.59 | 30.23 | 56,712 | +0.42(+1.41%) |
Nov 04, 2013 | 29.61 | 29.97 | 29.46 | 29.81 | 54,762 | +0.16(+0.55%) |