Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 30.04 | 30.43 | 29.74 | 30.18 | 1,167,833 | -0.33(-1.07%) |
Jan 30, 2014 | 30.34 | 30.63 | 30.03 | 30.51 | 735,715 | +0.74(+2.47%) |
Jan 29, 2014 | 29.88 | 30.44 | 29.44 | 29.78 | 950,565 | -0.12(-0.39%) |
Jan 28, 2014 | 29.45 | 29.91 | 29.32 | 29.89 | 990,009 | +0.47(+1.60%) |
Jan 27, 2014 | 30.01 | 30.26 | 29.35 | 29.42 | 837,096 | -0.50(-1.66%) |
Jan 24, 2014 | 30.71 | 30.71 | 29.85 | 29.92 | 908,631 | -1.08(-3.49%) |
Jan 23, 2014 | 31.08 | 31.22 | 30.82 | 31.00 | 736,410 | -0.37(-1.19%) |
Jan 22, 2014 | 31.29 | 31.54 | 31.11 | 31.37 | 739,252 | +0.22(+0.71%) |
Jan 21, 2014 | 31.28 | 31.40 | 30.97 | 31.15 | 949,978 | +0.06(+0.20%) |
Jan 17, 2014 | 30.95 | 31.09 | 31.09 | 31.09 | 2,189,386 | +0.11(+0.34%) |
Jan 16, 2014 | 30.64 | 31.02 | 30.60 | 30.98 | 877,111 | +0.35(+1.16%) |
Jan 15, 2014 | 30.26 | 30.63 | 30.21 | 30.63 | 525,984 | +0.36(+1.20%) |
Jan 14, 2014 | 29.99 | 30.34 | 29.83 | 30.26 | 666,104 | +0.36(+1.22%) |
Jan 13, 2014 | 30.45 | 30.57 | 29.80 | 29.90 | 638,258 | -0.72(-2.34%) |
Jan 10, 2014 | 30.73 | 30.73 | 29.87 | 30.62 | 593,605 | -0.01(-0.03%) |
Jan 09, 2014 | 30.33 | 30.67 | 30.31 | 30.63 | 529,117 | +0.10(+0.32%) |
Jan 08, 2014 | 30.55 | 30.81 | 30.28 | 30.53 | 593,100 | -0.08(-0.26%) |
Jan 07, 2014 | 30.37 | 30.73 | 30.11 | 30.61 | 613,050 | +0.41(+1.35%) |
Jan 06, 2014 | 30.74 | 30.81 | 30.19 | 30.20 | 667,092 | -0.50(-1.62%) |
Jan 03, 2014 | 30.47 | 30.78 | 30.47 | 30.70 | 475,688 | +0.33(+1.08%) |
Jan 02, 2014 | 30.65 | 30.69 | 30.29 | 30.37 | 539,503 | -0.41(-1.32%) |
Dec 31, 2013 | 30.88 | 30.78 | 30.78 | 30.78 | 567,121 | -0.01(-0.03%) |
Dec 30, 2013 | 30.80 | 30.91 | 30.59 | 30.79 | 413,203 | +0.03(+0.09%) |
Dec 27, 2013 | 30.78 | 30.92 | 30.65 | 30.76 | 281,144 | +0.02(+0.06%) |
Dec 26, 2013 | 30.99 | 30.99 | 30.60 | 30.74 | 541,955 | -0.07(-0.23%) |
Dec 24, 2013 | 30.72 | 30.89 | 30.66 | 30.81 | 229,870 | +0.05(+0.17%) |
Dec 23, 2013 | 30.81 | 30.94 | 30.63 | 30.76 | 460,135 | +0.12(+0.38%) |
Dec 20, 2013 | 30.26 | 30.75 | 30.13 | 30.65 | 1,171,906 | +0.48(+1.59%) |
Dec 19, 2013 | 30.50 | 30.65 | 30.17 | 30.17 | 762,425 | -0.40(-1.30%) |
Dec 18, 2013 | 29.93 | 30.64 | 29.80 | 30.57 | 916,039 | +0.74(+2.48%) |
Dec 17, 2013 | 29.71 | 29.84 | 29.49 | 29.83 | 593,812 | +0.07(+0.24%) |
Dec 16, 2013 | 29.45 | 29.86 | 29.37 | 29.76 | 400,961 | +0.38(+1.29%) |
Dec 13, 2013 | 29.41 | 29.69 | 29.17 | 29.38 | 488,351 | +0.03(+0.09%) |
Dec 12, 2013 | 29.17 | 29.42 | 28.96 | 29.35 | 753,587 | +0.09(+0.30%) |
Dec 11, 2013 | 29.78 | 29.93 | 29.25 | 29.26 | 651,708 | -0.47(-1.57%) |
Dec 10, 2013 | 29.76 | 29.98 | 29.52 | 29.73 | 648,190 | -0.16(-0.53%) |
Dec 09, 2013 | 29.90 | 29.96 | 29.84 | 29.89 | 602,562 | -0.03(-0.09%) |
Dec 06, 2013 | 29.76 | 30.00 | 29.60 | 29.91 | 0 | +0.38(+1.28%) |
Dec 05, 2013 | 29.61 | 29.61 | 29.28 | 29.54 | 0 | -0.19(-0.65%) |
Dec 04, 2013 | 29.40 | 29.81 | 29.19 | 29.73 | 0 | +0.11(+0.39%) |
Dec 03, 2013 | 29.77 | 29.88 | 29.57 | 29.61 | 0 | -0.25(-0.83%) |
Dec 02, 2013 | 29.49 | 30.32 | 29.39 | 29.86 | 0 | +0.29(+0.98%) |
Nov 29, 2013 | 29.78 | 29.91 | 29.56 | 29.57 | 0 | -0.18(-0.59%) |
Nov 27, 2013 | 29.88 | 29.94 | 29.66 | 29.75 | 0 | -0.04(-0.15%) |
Nov 26, 2013 | 29.76 | 29.95 | 29.59 | 29.79 | 934,131 | -0.04(-0.15%) |
Nov 25, 2013 | 30.00 | 30.06 | 29.76 | 29.84 | 0 | -0.17(-0.56%) |
Nov 22, 2013 | 30.04 | 30.11 | 29.87 | 30.00 | 0 | -0.05(-0.18%) |
Nov 21, 2013 | 29.89 | 30.13 | 29.81 | 30.06 | 631,060 | +0.24(+0.80%) |
Nov 20, 2013 | 29.89 | 30.06 | 29.73 | 29.82 | 535,838 | +0.04(+0.12%) |
Nov 19, 2013 | 29.91 | 30.10 | 29.76 | 29.78 | 0 | -0.17(-0.56%) |
Nov 18, 2013 | 30.06 | 30.22 | 29.84 | 29.95 | 604,777 | -0.10(-0.32%) |
Nov 15, 2013 | 29.98 | 30.06 | 29.87 | 30.05 | 0 | +0.10(+0.32%) |
Nov 14, 2013 | 29.77 | 30.00 | 29.71 | 29.95 | 488,975 | +0.16(+0.53%) |
Nov 13, 2013 | 29.21 | 29.79 | 29.06 | 29.79 | 0 | +0.36(+1.23%) |
Nov 12, 2013 | 29.38 | 29.51 | 29.22 | 29.43 | 538,838 | +0.03(+0.09%) |
Nov 11, 2013 | 29.39 | 29.51 | 29.17 | 29.40 | 0 | -0.10(-0.33%) |
Nov 08, 2013 | 28.53 | 29.50 | 28.53 | 29.50 | 0 | +0.95(+3.33%) |
Nov 07, 2013 | 29.32 | 29.39 | 28.55 | 28.55 | 575,770 | -0.75(-2.55%) |
Nov 06, 2013 | 29.34 | 29.43 | 29.03 | 29.30 | 542,926 | +0.11(+0.39%) |
Nov 05, 2013 | 29.01 | 29.37 | 28.88 | 29.18 | 755,226 | +0.04(+0.12%) |
Nov 04, 2013 | 29.22 | 29.38 | 29.11 | 29.15 | 573,373 | -0.07(-0.24%) |