Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 29.34 | 29.34 | 29.34 | 29.34 | 0 | -0.79(-2.62%) |
Jan 30, 2014 | 30.05 | 30.17 | 30.05 | 30.13 | 1,224 | +0.35(+1.18%) |
Jan 29, 2014 | 29.78 | 29.78 | 29.78 | 29.78 | 1,014 | +0.55(+1.88%) |
Jan 28, 2014 | 29.14 | 29.23 | 29.14 | 29.23 | 1,442 | -0.17(-0.58%) |
Jan 27, 2014 | 29.51 | 29.55 | 29.40 | 29.40 | 1,755 | -0.45(-1.51%) |
Jan 24, 2014 | 29.85 | 29.85 | 29.85 | 29.85 | 0 | +0.05(+0.17%) |
Jan 23, 2014 | 29.77 | 29.80 | 29.75 | 29.80 | 2,210 | -0.22(-0.73%) |
Jan 22, 2014 | 30.03 | 30.03 | 30.02 | 30.02 | 624 | +0.34(+1.15%) |
Jan 21, 2014 | 29.65 | 29.68 | 29.49 | 29.68 | 2,455 | -0.90(-2.94%) |
Jan 16, 2014 | 30.58 | 30.58 | 30.58 | 0 | +0.52(+1.73%) | |
Jan 15, 2014 | 29.95 | 30.06 | 29.95 | 30.06 | 1,423 | +0.18(+0.60%) |
Jan 14, 2014 | 29.91 | 29.91 | 29.74 | 29.88 | 8,732 | -1.32(-4.25%) |
Jan 13, 2014 | 31.21 | 31.30 | 31.15 | 31.20 | 9,851 | +0.11(+0.37%) |
Jan 10, 2014 | 30.87 | 31.09 | 30.87 | 31.09 | 3,797 | +0.26(+0.84%) |
Jan 09, 2014 | 30.79 | 30.83 | 30.79 | 30.83 | 821 | +0.13(+0.42%) |
Jan 08, 2014 | 30.72 | 30.73 | 30.70 | 30.70 | 1,681 | -0.53(-1.70%) |
Jan 06, 2014 | 31.23 | 31.23 | 31.23 | 17 | -0.52(-1.64%) | |
Jan 03, 2014 | 31.67 | 31.86 | 31.64 | 31.75 | 0 | +0.27(+0.86%) |
Jan 02, 2014 | 31.63 | 31.63 | 31.48 | 31.48 | 886 | -0.52(-1.62%) |
Dec 31, 2013 | 32.00 | 32.00 | 32.00 | 0 | +0.13(+0.41%) | |
Dec 30, 2013 | 31.87 | 31.87 | 31.87 | 31.87 | 221 | -0.58(-1.79%) |
Dec 23, 2013 | 32.45 | 32.45 | 32.45 | 76 | +0.12(+0.37%) | |
Dec 20, 2013 | 32.17 | 32.33 | 32.05 | 32.33 | 3,614 | +0.60(+1.89%) |
Dec 19, 2013 | 31.68 | 31.73 | 31.68 | 31.73 | 1,714 | +0.26(+0.83%) |
Dec 18, 2013 | 31.48 | 32.07 | 31.36 | 31.47 | 11,436 | +0.32(+1.03%) |
Dec 17, 2013 | 31.05 | 31.15 | 31.05 | 31.15 | 1,315 | +0.15(+0.50%) |
Dec 16, 2013 | 31.05 | 31.07 | 31.00 | 31.00 | 2,351 | -0.71(-2.25%) |
Dec 13, 2013 | 31.70 | 31.82 | 31.70 | 31.71 | 1,799 | +0.34(+1.08%) |
Dec 12, 2013 | 31.44 | 31.44 | 31.32 | 31.37 | 1,525 | -0.69(-2.15%) |
Dec 11, 2013 | 32.18 | 32.18 | 31.96 | 32.06 | 1,385 | -0.76(-2.32%) |
Dec 10, 2013 | 32.73 | 32.83 | 32.73 | 32.82 | 2,108 | +0.31(+0.94%) |
Dec 09, 2013 | 32.51 | 32.51 | 32.51 | 32.51 | 160 | +0.66(+2.08%) |
Dec 06, 2013 | 32.07 | 32.07 | 31.68 | 31.85 | 2,535 | +0.41(+1.30%) |
Dec 05, 2013 | 31.40 | 31.48 | 31.40 | 31.44 | 1,357 | -0.62(-1.93%) |
Dec 04, 2013 | 32.02 | 32.06 | 32.02 | 32.06 | 1,564 | -0.45(-1.38%) |
Dec 03, 2013 | 32.57 | 32.73 | 32.51 | 32.51 | 3,573 | -0.59(-1.78%) |
Dec 02, 2013 | 33.15 | 33.15 | 33.10 | 33.10 | 800 | -0.48(-1.43%) |
Nov 29, 2013 | 33.59 | 33.59 | 33.58 | 33.58 | 700 | +0.33(+0.99%) |
Nov 27, 2013 | 33.43 | 33.43 | 33.25 | 33.25 | 1,666 | -0.17(-0.51%) |
Nov 26, 2013 | 33.42 | 33.42 | 33.42 | 33.42 | 100 | -0.18(-0.54%) |
Nov 25, 2013 | 33.61 | 33.61 | 33.56 | 33.60 | 1,390 | +0.15(+0.45%) |
Nov 22, 2013 | 33.30 | 33.51 | 33.30 | 33.45 | 3,957 | +0.15(+0.45%) |
Nov 21, 2013 | 33.02 | 33.30 | 33.02 | 33.30 | 2,030 | +0.72(+2.21%) |
Nov 20, 2013 | 32.72 | 32.72 | 32.58 | 32.58 | 1,500 | -0.23(-0.70%) |
Nov 19, 2013 | 32.81 | 32.81 | 32.81 | 32.81 | 1,200 | +0.88(+2.76%) |
Nov 18, 2013 | 31.90 | 31.93 | 31.90 | 31.93 | 1,122 | +0.04(+0.13%) |
Nov 15, 2013 | 31.88 | 31.89 | 31.82 | 31.89 | 3,203 | +1.17(+3.81%) |
Nov 14, 2013 | 30.71 | 30.81 | 30.71 | 30.72 | 7,660 | +0.44(+1.44%) |
Nov 12, 2013 | 30.10 | 30.28 | 30.04 | 30.28 | 4,221 | +0.03(+0.11%) |
Nov 11, 2013 | 30.20 | 30.25 | 30.20 | 30.25 | 1,804 | -0.66(-2.14%) |
Nov 08, 2013 | 30.91 | 30.91 | 30.91 | 30.91 | 3,698 | -0.30(-0.96%) |
Nov 05, 2013 | 31.21 | 31.21 | 31.21 | 0 | -0.04(-0.13%) | |
Nov 04, 2013 | 31.13 | 31.25 | 31.13 | 31.25 | 306 | +0.19(+0.61%) |