Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 30.55 | 30.61 | 30.35 | 30.56 | 0 | -0.04(-0.13%) |
Jan 30, 2014 | 30.74 | 30.74 | 30.40 | 30.60 | 79,417 | -1.00(-3.16%) |
Jan 29, 2014 | 31.59 | 31.66 | 31.41 | 31.60 | 44,321 | -0.26(-0.82%) |
Jan 28, 2014 | 31.65 | 31.96 | 31.60 | 31.86 | 78,996 | +0.06(+0.19%) |
Jan 27, 2014 | 32.04 | 32.04 | 31.70 | 31.80 | 90,913 | -0.64(-1.97%) |
Jan 24, 2014 | 32.46 | 32.57 | 32.31 | 32.44 | 0 | -0.62(-1.88%) |
Jan 23, 2014 | 32.90 | 33.08 | 32.80 | 33.06 | 51,043 | +0.59(+1.82%) |
Jan 22, 2014 | 32.61 | 32.68 | 32.40 | 32.47 | 108,721 | -0.12(-0.37%) |
Jan 21, 2014 | 32.78 | 32.79 | 32.34 | 32.59 | 277,761 | +0.11(+0.34%) |
Jan 17, 2014 | 32.48 | 32.48 | 32.48 | 0 | -0.58(-1.75%) | |
Jan 16, 2014 | 33.05 | 33.10 | 32.89 | 33.06 | 42,194 | +0.46(+1.41%) |
Jan 15, 2014 | 32.93 | 32.74 | 32.36 | 32.60 | 182,400 | -0.33(-1.01%) |
Jan 14, 2014 | 32.58 | 32.95 | 32.58 | 32.93 | 43,288 | +0.85(+2.66%) |
Jan 13, 2014 | 32.19 | 32.30 | 32.05 | 32.08 | 48,155 | -0.36(-1.11%) |
Jan 10, 2014 | 32.23 | 32.44 | 32.17 | 32.44 | 31,815 | +0.11(+0.34%) |
Jan 09, 2014 | 32.16 | 32.34 | 32.14 | 32.33 | 29,476 | +0.18(+0.56%) |
Jan 08, 2014 | 32.18 | 32.29 | 32.15 | 32.15 | 35,228 | -0.30(-0.92%) |
Jan 07, 2014 | 32.47 | 32.53 | 32.32 | 32.45 | 38,666 | -0.17(-0.53%) |
Jan 06, 2014 | 32.77 | 32.77 | 32.51 | 32.62 | 26,635 | -0.21(-0.65%) |
Jan 03, 2014 | 32.80 | 32.89 | 32.70 | 32.84 | 0 | -0.16(-0.50%) |
Jan 02, 2014 | 33.18 | 33.18 | 32.92 | 33.00 | 38,929 | -0.76(-2.25%) |
Dec 31, 2013 | 33.76 | 33.76 | 33.76 | 0 | -0.10(-0.29%) | |
Dec 30, 2013 | 33.72 | 33.94 | 33.72 | 33.86 | 18,305 | +0.47(+1.40%) |
Dec 27, 2013 | 33.49 | 33.55 | 33.34 | 33.39 | 0 | +0.23(+0.68%) |
Dec 26, 2013 | 32.81 | 33.25 | 32.81 | 33.16 | 55,682 | +0.21(+0.65%) |
Dec 24, 2013 | 32.89 | 32.95 | 32.64 | 32.95 | 0 | +0.14(+0.43%) |
Dec 23, 2013 | 32.78 | 32.89 | 32.71 | 32.81 | 35,660 | +0.29(+0.89%) |
Dec 20, 2013 | 32.76 | 32.87 | 32.49 | 32.52 | 0 | +0.19(+0.59%) |
Dec 19, 2013 | 32.34 | 32.52 | 32.27 | 32.33 | 82,062 | +0.08(+0.25%) |
Dec 18, 2013 | 32.06 | 32.30 | 31.90 | 32.25 | 57,650 | +0.16(+0.50%) |
Dec 17, 2013 | 32.26 | 32.31 | 31.98 | 32.09 | 28,347 | -0.46(-1.41%) |
Dec 16, 2013 | 32.58 | 32.71 | 32.38 | 32.55 | 50,590 | +0.47(+1.47%) |
Dec 13, 2013 | 32.20 | 32.22 | 31.86 | 32.08 | 0 | -0.26(-0.80%) |
Dec 12, 2013 | 32.63 | 32.68 | 32.34 | 32.34 | 32,344 | -0.71(-2.15%) |
Dec 11, 2013 | 33.53 | 33.53 | 33.00 | 33.05 | 57,357 | -0.93(-2.74%) |
Dec 10, 2013 | 33.93 | 34.15 | 33.73 | 33.98 | 53,890 | +0.08(+0.25%) |
Dec 09, 2013 | 33.80 | 33.92 | 33.69 | 33.90 | 66,265 | -0.11(-0.34%) |
Dec 06, 2013 | 33.79 | 34.11 | 33.77 | 34.01 | 15,926 | +0.17(+0.50%) |
Dec 05, 2013 | 33.85 | 33.94 | 33.70 | 33.84 | 19,739 | +0.11(+0.33%) |
Dec 04, 2013 | 33.55 | 33.74 | 33.53 | 33.73 | 27,743 | -0.35(-1.03%) |
Dec 03, 2013 | 34.03 | 34.18 | 34.00 | 34.08 | 28,878 | -0.08(-0.23%) |
Dec 02, 2013 | 33.98 | 34.24 | 33.89 | 34.16 | 22,964 | +0.06(+0.18%) |
Nov 29, 2013 | 34.05 | 34.21 | 33.99 | 34.10 | 16,515 | +0.09(+0.26%) |
Nov 27, 2013 | 34.07 | 34.14 | 34.00 | 34.01 | 47,765 | -0.15(-0.44%) |
Nov 26, 2013 | 34.04 | 34.16 | 33.86 | 34.16 | 22,227 | -0.18(-0.52%) |
Nov 25, 2013 | 34.30 | 34.41 | 34.26 | 34.34 | 15,316 | -0.07(-0.20%) |
Nov 22, 2013 | 34.35 | 34.41 | 34.24 | 34.41 | 16,900 | -0.04(-0.12%) |
Nov 21, 2013 | 34.59 | 34.59 | 34.37 | 34.45 | 15,083 | -0.15(-0.43%) |
Nov 20, 2013 | 35.04 | 35.04 | 34.53 | 34.60 | 26,494 | -0.41(-1.17%) |
Nov 19, 2013 | 34.71 | 35.02 | 34.71 | 35.01 | 15,270 | +0.49(+1.42%) |
Nov 18, 2013 | 34.82 | 34.87 | 34.52 | 34.52 | 14,964 | +0.27(+0.79%) |
Nov 15, 2013 | 34.34 | 34.34 | 34.20 | 34.25 | 28,267 | -0.18(-0.52%) |
Nov 14, 2013 | 34.29 | 34.47 | 34.29 | 34.43 | 51,433 | +0.79(+2.35%) |
Nov 12, 2013 | 33.77 | 33.85 | 33.64 | 33.64 | 38,857 | -0.04(-0.12%) |
Nov 11, 2013 | 33.57 | 33.68 | 33.57 | 33.68 | 12,411 | +0.28(+0.84%) |
Nov 08, 2013 | 33.17 | 33.40 | 33.08 | 33.40 | 32,952 | -0.01(-0.03%) |
Nov 07, 2013 | 33.75 | 33.60 | 31.77 | 33.41 | 13,294 | -0.65(-1.91%) |
Nov 06, 2013 | 33.95 | 34.10 | 33.92 | 34.06 | 45,361 | +0.13(+0.38%) |
Nov 05, 2013 | 33.78 | 34.02 | 33.67 | 33.93 | 25,611 | -0.21(-0.61%) |
Nov 04, 2013 | 34.12 | 34.24 | 34.00 | 34.14 | 103,106 | +0.02(+0.06%) |