Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 29.80 | 30.35 | 29.61 | 29.69 | 412,352 | -0.69(-2.27%) |
Jan 30, 2014 | 30.37 | 30.80 | 30.04 | 30.38 | 165,795 | +0.29(+0.97%) |
Jan 29, 2014 | 30.08 | 30.66 | 29.97 | 30.09 | 151,604 | -0.25(-0.84%) |
Jan 28, 2014 | 30.38 | 30.52 | 30.01 | 30.35 | 195,910 | -0.10(-0.33%) |
Jan 27, 2014 | 30.51 | 30.76 | 30.10 | 30.45 | 231,790 | -0.10(-0.33%) |
Jan 24, 2014 | 31.36 | 31.38 | 30.29 | 30.55 | 231,495 | -0.95(-3.03%) |
Jan 23, 2014 | 31.27 | 31.51 | 30.91 | 31.50 | 231,027 | +0.05(+0.17%) |
Jan 22, 2014 | 31.29 | 31.57 | 31.07 | 31.45 | 223,241 | +0.17(+0.55%) |
Jan 21, 2014 | 31.37 | 31.41 | 31.04 | 31.27 | 162,581 | +0.04(+0.12%) |
Jan 17, 2014 | 30.72 | 31.24 | 31.24 | 31.24 | 218,967 | +0.36(+1.18%) |
Jan 16, 2014 | 30.83 | 31.24 | 30.62 | 30.88 | 344,939 | -0.11(-0.35%) |
Jan 15, 2014 | 30.68 | 31.21 | 30.68 | 30.98 | 285,872 | +0.30(+0.98%) |
Jan 14, 2014 | 30.15 | 30.68 | 29.95 | 30.68 | 359,944 | +0.64(+2.15%) |
Jan 13, 2014 | 30.43 | 30.61 | 29.93 | 30.04 | 306,109 | -0.53(-1.72%) |
Jan 10, 2014 | 30.72 | 30.89 | 30.45 | 30.57 | 216,001 | -0.05(-0.18%) |
Jan 09, 2014 | 31.17 | 31.17 | 30.54 | 30.62 | 173,020 | -0.52(-1.66%) |
Jan 08, 2014 | 30.84 | 31.15 | 30.64 | 31.14 | 439,737 | +0.35(+1.15%) |
Jan 07, 2014 | 30.86 | 30.96 | 30.49 | 30.78 | 227,978 | +0.13(+0.41%) |
Jan 06, 2014 | 31.27 | 31.31 | 30.63 | 30.66 | 248,961 | -0.47(-1.52%) |
Jan 03, 2014 | 30.95 | 31.35 | 30.72 | 31.13 | 324,797 | +0.22(+0.71%) |
Jan 02, 2014 | 31.33 | 31.33 | 30.38 | 30.91 | 283,540 | -0.57(-1.82%) |
Dec 31, 2013 | 31.17 | 31.48 | 31.48 | 31.48 | 269,387 | +0.46(+1.49%) |
Dec 30, 2013 | 30.80 | 31.23 | 30.77 | 31.02 | 310,413 | +0.27(+0.89%) |
Dec 27, 2013 | 30.87 | 31.19 | 30.52 | 30.75 | 262,593 | -0.05(-0.15%) |
Dec 26, 2013 | 30.82 | 30.88 | 30.43 | 30.79 | 153,530 | +0.10(+0.33%) |
Dec 24, 2013 | 30.67 | 30.87 | 30.35 | 30.69 | 191,873 | -0.03(-0.09%) |
Dec 23, 2013 | 30.36 | 30.77 | 30.01 | 30.72 | 395,301 | +0.55(+1.84%) |
Dec 20, 2013 | 29.82 | 30.54 | 29.42 | 30.17 | 764,390 | +0.53(+1.78%) |
Dec 19, 2013 | 29.67 | 29.81 | 29.01 | 29.64 | 391,461 | -0.06(-0.21%) |
Dec 18, 2013 | 29.60 | 29.89 | 29.23 | 29.70 | 366,365 | +0.17(+0.58%) |
Dec 17, 2013 | 29.11 | 29.86 | 29.01 | 29.53 | 323,101 | +0.32(+1.09%) |
Dec 16, 2013 | 29.07 | 29.36 | 28.89 | 29.21 | 380,716 | +0.39(+1.36%) |
Dec 13, 2013 | 28.91 | 29.19 | 28.61 | 28.82 | 234,460 | +0.05(+0.16%) |
Dec 12, 2013 | 29.40 | 29.47 | 28.69 | 28.78 | 366,660 | -0.54(-1.83%) |
Dec 11, 2013 | 30.06 | 30.06 | 29.11 | 29.31 | 429,195 | -0.65(-2.18%) |
Dec 10, 2013 | 30.34 | 30.41 | 29.62 | 29.97 | 314,420 | -0.36(-1.20%) |
Dec 09, 2013 | 30.83 | 30.83 | 30.27 | 30.33 | 242,354 | -0.37(-1.21%) |
Dec 06, 2013 | 30.11 | 30.81 | 29.94 | 30.70 | 0 | +0.91(+3.05%) |
Dec 05, 2013 | 29.83 | 30.32 | 29.50 | 29.79 | 0 | +0.06(+0.21%) |
Dec 04, 2013 | 29.59 | 30.44 | 29.45 | 29.73 | 0 | +0.11(+0.37%) |
Dec 03, 2013 | 29.67 | 30.26 | 29.42 | 29.62 | 421,585 | -0.15(-0.49%) |
Dec 02, 2013 | 30.41 | 30.48 | 29.71 | 29.77 | 360,586 | -0.57(-1.89%) |
Nov 29, 2013 | 30.58 | 30.69 | 30.25 | 30.34 | 0 | -0.05(-0.18%) |
Nov 27, 2013 | 29.68 | 30.42 | 29.52 | 30.39 | 0 | +0.65(+2.20%) |
Nov 26, 2013 | 29.34 | 29.79 | 29.32 | 29.74 | 0 | +0.43(+1.46%) |
Nov 25, 2013 | 29.23 | 29.52 | 28.89 | 29.31 | 299,905 | +0.04(+0.12%) |
Nov 22, 2013 | 29.26 | 29.40 | 29.09 | 29.28 | 0 | +0.02(+0.06%) |
Nov 21, 2013 | 28.95 | 29.63 | 28.87 | 29.26 | 337,327 | +0.38(+1.32%) |
Nov 20, 2013 | 29.00 | 29.29 | 28.64 | 28.88 | 0 | +0.04(+0.13%) |
Nov 19, 2013 | 29.59 | 29.79 | 28.63 | 28.84 | 357,604 | -0.76(-2.58%) |
Nov 18, 2013 | 29.60 | 29.97 | 29.39 | 29.60 | 0 | +0.02(+0.06%) |
Nov 15, 2013 | 29.54 | 29.67 | 29.17 | 29.59 | 0 | +0.00(+0.00%) |
Nov 14, 2013 | 30.08 | 30.38 | 29.36 | 29.59 | 492,071 | +0.15(+0.49%) |
Nov 12, 2013 | 29.24 | 29.64 | 29.24 | 29.44 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 28.86 | 29.80 | 28.60 | 29.44 | 0 | +0.46(+1.60%) |
Nov 08, 2013 | 28.20 | 29.02 | 28.01 | 28.98 | 0 | +0.63(+2.21%) |
Nov 07, 2013 | 29.07 | 29.13 | 28.34 | 28.35 | 302,322 | -0.67(-2.32%) |
Nov 06, 2013 | 28.82 | 29.09 | 28.54 | 29.02 | 185,962 | +0.24(+0.82%) |
Nov 05, 2013 | 28.55 | 28.95 | 28.40 | 28.79 | 190,873 | -0.02(-0.06%) |
Nov 04, 2013 | 28.56 | 28.86 | 28.52 | 28.80 | 380,621 | +0.18(+0.63%) |