Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 30.35 | 30.55 | 30.25 | 30.55 | 0 | -0.55(-1.77%) |
Jan 30, 2014 | 31.27 | 31.27 | 30.79 | 31.10 | 6,507 | +0.16(+0.52%) |
Jan 29, 2014 | 30.53 | 30.94 | 30.35 | 30.94 | 4,406 | +0.21(+0.68%) |
Jan 28, 2014 | 30.69 | 30.73 | 30.40 | 30.73 | 1,679 | +0.24(+0.79%) |
Jan 27, 2014 | 30.49 | 30.49 | 30.15 | 30.49 | 5,630 | -0.17(-0.55%) |
Jan 24, 2014 | 30.68 | 30.68 | 30.29 | 30.66 | 0 | -0.44(-1.41%) |
Jan 23, 2014 | 30.91 | 31.10 | 30.91 | 31.10 | 8,066 | +0.40(+1.30%) |
Jan 22, 2014 | 30.99 | 31.04 | 30.70 | 30.70 | 10,617 | -0.21(-0.68%) |
Jan 21, 2014 | 30.88 | 30.91 | 30.88 | 30.91 | 2,935 | +0.54(+1.78%) |
Jan 17, 2014 | 30.37 | 30.37 | 30.37 | 0 | -0.17(-0.56%) | |
Jan 16, 2014 | 30.30 | 30.54 | 30.25 | 30.54 | 3,478 | +0.64(+2.14%) |
Jan 15, 2014 | 30.09 | 30.29 | 29.85 | 29.90 | 3,097 | -0.05(-0.17%) |
Jan 14, 2014 | 29.76 | 30.29 | 29.76 | 29.95 | 2,154 | +0.15(+0.50%) |
Jan 13, 2014 | 30.00 | 30.28 | 29.80 | 29.80 | 4,218 | +0.05(+0.17%) |
Jan 10, 2014 | 30.04 | 30.16 | 29.75 | 29.75 | 7,427 | -0.65(-2.14%) |
Jan 09, 2014 | 30.70 | 30.70 | 30.39 | 30.40 | 3,005 | -1.28(-4.04%) |
Jan 08, 2014 | 31.63 | 31.73 | 31.30 | 31.68 | 13,351 | -0.25(-0.78%) |
Jan 07, 2014 | 31.97 | 31.97 | 31.60 | 31.93 | 4,252 | +0.61(+1.95%) |
Jan 06, 2014 | 31.23 | 31.32 | 30.95 | 31.32 | 2,331 | -0.12(-0.38%) |
Jan 03, 2014 | 31.39 | 31.47 | 31.12 | 31.44 | 0 | +0.76(+2.48%) |
Jan 02, 2014 | 30.49 | 30.68 | 30.49 | 30.68 | 2,024 | -0.73(-2.32%) |
Dec 30, 2013 | 31.41 | 31.41 | 31.41 | 0 | +0.76(+2.48%) | |
Dec 27, 2013 | 30.97 | 30.97 | 30.65 | 30.65 | 3,194 | +0.35(+1.16%) |
Dec 26, 2013 | 30.46 | 30.46 | 30.30 | 30.30 | 1,758 | -0.16(-0.53%) |
Dec 24, 2013 | 30.48 | 30.48 | 30.05 | 30.46 | 4,198 | +0.76(+2.56%) |
Dec 23, 2013 | 29.91 | 30.04 | 29.70 | 29.70 | 6,482 | +0.03(+0.10%) |
Dec 20, 2013 | 29.35 | 29.67 | 29.20 | 29.67 | 0 | +0.87(+3.02%) |
Dec 19, 2013 | 29.05 | 29.20 | 28.80 | 28.80 | 6,765 | -0.53(-1.81%) |
Dec 18, 2013 | 29.29 | 29.33 | 29.00 | 29.33 | 2,998 | +0.28(+0.96%) |
Dec 17, 2013 | 29.34 | 29.37 | 29.05 | 29.05 | 9,580 | +0.11(+0.38%) |
Dec 16, 2013 | 29.41 | 29.52 | 28.94 | 28.94 | 4,531 | -0.41(-1.40%) |
Dec 13, 2013 | 29.70 | 29.70 | 29.35 | 29.35 | 0 | -0.10(-0.34%) |
Dec 12, 2013 | 29.92 | 29.92 | 29.45 | 29.45 | 2,958 | -0.30(-1.01%) |
Dec 11, 2013 | 29.91 | 30.08 | 29.75 | 29.75 | 4,793 | -0.40(-1.33%) |
Dec 10, 2013 | 29.75 | 30.15 | 29.46 | 30.15 | 3,096 | +0.60(+2.03%) |
Dec 09, 2013 | 29.60 | 29.91 | 29.55 | 29.55 | 5,003 | +0.10(+0.34%) |
Dec 06, 2013 | 29.45 | 29.79 | 29.45 | 29.45 | 2,953 | -0.05(-0.17%) |
Dec 05, 2013 | 29.50 | 29.50 | 29.30 | 29.50 | 845 | -0.15(-0.51%) |
Dec 04, 2013 | 29.90 | 29.90 | 29.60 | 29.65 | 11,704 | +0.60(+2.07%) |
Dec 03, 2013 | 28.95 | 29.22 | 28.95 | 29.05 | 14,357 | -0.20(-0.68%) |
Dec 02, 2013 | 29.21 | 29.29 | 28.95 | 29.25 | 906 | -0.05(-0.17%) |
Nov 29, 2013 | 29.39 | 29.63 | 29.30 | 29.30 | 3,601 | -0.57(-1.91%) |
Nov 27, 2013 | 29.87 | 29.87 | 29.87 | 29.87 | 535 | +0.22(+0.74%) |
Nov 26, 2013 | 29.45 | 29.84 | 29.45 | 29.65 | 1,804 | +0.00(+0.00%) |
Nov 25, 2013 | 29.91 | 29.97 | 29.65 | 29.65 | 1,949 | -0.28(-0.94%) |
Nov 22, 2013 | 29.95 | 29.95 | 29.60 | 29.93 | 3,181 | -0.06(-0.20%) |
Nov 21, 2013 | 30.07 | 30.07 | 29.65 | 29.99 | 5,499 | -0.15(-0.50%) |
Nov 20, 2013 | 30.19 | 30.19 | 30.14 | 30.14 | 415 | -0.28(-0.92%) |
Nov 19, 2013 | 30.75 | 30.75 | 30.42 | 30.42 | 935 | -0.34(-1.11%) |
Nov 18, 2013 | 30.40 | 30.79 | 30.40 | 30.76 | 2,440 | -1.78(-5.47%) |
Nov 15, 2013 | 32.54 | 32.57 | 32.53 | 32.54 | 855 | +0.42(+1.31%) |
Nov 14, 2013 | 32.46 | 32.46 | 32.10 | 32.12 | 367 | -0.22(-0.68%) |
Nov 12, 2013 | 32.32 | 32.34 | 32.31 | 32.34 | 2,560 | +0.07(+0.22%) |
Nov 11, 2013 | 32.00 | 32.27 | 32.00 | 32.27 | 2,049 | +0.67(+2.12%) |
Nov 08, 2013 | 31.97 | 32.04 | 31.60 | 31.60 | 1,917 | +0.05(+0.16%) |
Nov 07, 2013 | 31.50 | 32.16 | 31.50 | 31.55 | 677 | -0.90(-2.77%) |
Nov 06, 2013 | 32.45 | 32.45 | 32.45 | 32.45 | 269 | +0.20(+0.62%) |
Nov 05, 2013 | 32.00 | 32.35 | 31.95 | 32.25 | 1,736 | -0.09(-0.28%) |
Nov 04, 2013 | 32.25 | 32.34 | 32.25 | 32.34 | 6,221 | +0.43(+1.35%) |