Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 30.13 | 30.14 | 30.11 | 30.12 | 0 | -0.41(-1.34%) |
Jan 30, 2014 | 30.40 | 30.66 | 30.38 | 30.53 | 6,137 | -0.21(-0.68%) |
Jan 29, 2014 | 30.64 | 30.79 | 30.64 | 30.74 | 5,066 | -0.33(-1.06%) |
Jan 28, 2014 | 30.95 | 31.29 | 30.95 | 31.07 | 6,524 | +0.14(+0.45%) |
Jan 27, 2014 | 31.09 | 31.09 | 30.78 | 30.93 | 6,882 | -0.12(-0.39%) |
Jan 24, 2014 | 31.05 | 31.18 | 31.05 | 31.05 | 0 | -0.70(-2.20%) |
Jan 23, 2014 | 32.00 | 32.04 | 31.75 | 31.75 | 3,376 | -0.22(-0.69%) |
Jan 22, 2014 | 31.89 | 32.08 | 31.89 | 31.97 | 12,814 | -0.07(-0.22%) |
Jan 21, 2014 | 32.15 | 32.16 | 31.99 | 32.04 | 21,767 | -0.44(-1.35%) |
Jan 17, 2014 | 32.48 | 32.48 | 32.48 | 0 | -0.47(-1.43%) | |
Jan 16, 2014 | 33.00 | 33.22 | 32.84 | 32.95 | 45,336 | -0.27(-0.81%) |
Jan 15, 2014 | 33.00 | 33.22 | 32.99 | 33.22 | 48,114 | +0.15(+0.46%) |
Jan 14, 2014 | 33.08 | 33.15 | 32.91 | 33.07 | 40,966 | +0.08(+0.24%) |
Jan 13, 2014 | 32.95 | 33.06 | 32.81 | 32.99 | 58,377 | +0.24(+0.73%) |
Jan 10, 2014 | 32.54 | 32.75 | 32.54 | 32.75 | 60,278 | +0.98(+3.08%) |
Jan 09, 2014 | 31.60 | 31.80 | 31.60 | 31.77 | 29,910 | +0.17(+0.54%) |
Jan 08, 2014 | 31.50 | 31.71 | 31.50 | 31.60 | 9,704 | +0.06(+0.19%) |
Jan 07, 2014 | 31.48 | 31.66 | 31.47 | 31.54 | 9,244 | +0.44(+1.42%) |
Jan 06, 2014 | 30.97 | 31.10 | 30.88 | 31.10 | 7,089 | +0.57(+1.86%) |
Jan 03, 2014 | 30.53 | 30.62 | 30.50 | 30.53 | 0 | +0.76(+2.55%) |
Jan 02, 2014 | 30.03 | 30.53 | 29.75 | 29.77 | 17,229 | -0.76(-2.47%) |
Dec 31, 2013 | 30.53 | 30.53 | 30.53 | 0 | -0.23(-0.75%) | |
Dec 30, 2013 | 30.67 | 30.95 | 30.64 | 30.76 | 10,235 | -0.17(-0.56%) |
Dec 27, 2013 | 30.97 | 31.17 | 30.89 | 30.93 | 0 | +0.48(+1.58%) |
Dec 26, 2013 | 30.26 | 30.56 | 30.26 | 30.45 | 4,221 | +0.20(+0.66%) |
Dec 24, 2013 | 30.29 | 30.34 | 30.24 | 30.25 | 1,631 | -0.14(-0.46%) |
Dec 23, 2013 | 30.10 | 30.39 | 30.10 | 30.39 | 11,219 | +0.34(+1.13%) |
Dec 20, 2013 | 30.00 | 30.11 | 29.90 | 30.05 | 0 | +0.34(+1.14%) |
Dec 19, 2013 | 29.48 | 29.85 | 29.48 | 29.71 | 6,537 | +0.10(+0.34%) |
Dec 18, 2013 | 29.34 | 29.61 | 29.11 | 29.61 | 11,650 | +0.55(+1.89%) |
Dec 17, 2013 | 29.15 | 29.24 | 28.97 | 29.06 | 16,039 | -0.54(-1.84%) |
Dec 16, 2013 | 29.57 | 29.95 | 29.51 | 29.60 | 5,054 | +0.40(+1.38%) |
Dec 13, 2013 | 29.40 | 29.40 | 29.20 | 29.20 | 0 | -0.10(-0.33%) |
Dec 12, 2013 | 29.20 | 29.38 | 29.20 | 29.30 | 14,417 | -0.10(-0.34%) |
Dec 11, 2013 | 29.74 | 29.80 | 29.40 | 29.40 | 11,882 | -0.02(-0.06%) |
Dec 10, 2013 | 29.61 | 29.75 | 29.34 | 29.42 | 30,371 | +0.15(+0.52%) |
Dec 09, 2013 | 29.30 | 29.38 | 29.21 | 29.27 | 10,289 | -0.19(-0.65%) |
Dec 06, 2013 | 29.40 | 30.13 | 29.40 | 29.46 | 10,983 | +0.52(+1.79%) |
Dec 05, 2013 | 29.18 | 29.18 | 28.94 | 28.94 | 30,612 | -0.13(-0.45%) |
Dec 04, 2013 | 29.13 | 29.32 | 28.95 | 29.07 | 19,893 | -0.06(-0.21%) |
Dec 03, 2013 | 29.50 | 29.50 | 29.07 | 29.13 | 12,248 | -0.55(-1.87%) |
Dec 02, 2013 | 30.13 | 30.13 | 29.60 | 29.68 | 9,693 | -0.19(-0.62%) |
Nov 29, 2013 | 29.76 | 29.87 | 29.76 | 29.87 | 6,483 | +0.86(+2.96%) |
Nov 27, 2013 | 29.23 | 29.35 | 29.01 | 29.01 | 7,224 | -0.09(-0.31%) |
Nov 26, 2013 | 28.93 | 29.15 | 28.93 | 29.10 | 4,472 | +0.33(+1.15%) |
Nov 25, 2013 | 28.79 | 28.94 | 28.76 | 28.77 | 7,986 | -0.10(-0.35%) |
Nov 22, 2013 | 28.75 | 28.90 | 28.73 | 28.87 | 8,608 | +0.47(+1.65%) |
Nov 21, 2013 | 28.27 | 28.55 | 28.23 | 28.40 | 10,272 | +0.20(+0.71%) |
Nov 20, 2013 | 28.60 | 28.60 | 28.20 | 28.20 | 1,989 | -0.44(-1.55%) |
Nov 19, 2013 | 28.55 | 28.84 | 28.47 | 28.64 | 64,250 | -0.26(-0.89%) |
Nov 18, 2013 | 29.09 | 29.10 | 28.90 | 28.90 | 347,382 | +0.04(+0.14%) |
Nov 15, 2013 | 28.88 | 28.88 | 28.86 | 28.86 | 37,678 | -0.10(-0.35%) |
Nov 14, 2013 | 28.73 | 29.07 | 28.73 | 28.96 | 12,356 | -0.04(-0.14%) |
Nov 13, 2013 | 28.41 | 29.00 | 28.41 | 29.00 | 7,516 | +0.00(+0.00%) |
Nov 12, 2013 | 29.00 | 29.05 | 28.80 | 29.00 | 15,347 | -0.08(-0.27%) |
Nov 11, 2013 | 29.18 | 29.18 | 28.99 | 29.08 | 12,554 | +0.13(+0.46%) |
Nov 08, 2013 | 28.81 | 29.09 | 28.81 | 28.95 | 966 | -0.10(-0.36%) |
Nov 07, 2013 | 29.95 | 29.96 | 29.05 | 29.05 | 34,378 | -0.40(-1.35%) |
Nov 06, 2013 | 29.60 | 29.61 | 29.45 | 29.45 | 51,139 | +0.85(+2.98%) |
Nov 05, 2013 | 27.94 | 28.60 | 27.93 | 28.60 | 6,979 | -0.13(-0.47%) |
Nov 04, 2013 | 29.23 | 29.23 | 28.55 | 28.73 | 106,616 | -2.05(-6.66%) |