Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 29.30 | 29.64 | 29.19 | 29.26 | 1,005,416 | -0.66(-2.21%) |
Jan 30, 2014 | 29.82 | 30.04 | 29.66 | 29.92 | 1,123,226 | +0.39(+1.33%) |
Jan 29, 2014 | 29.53 | 29.81 | 29.39 | 29.53 | 1,207,165 | -0.43(-1.44%) |
Jan 28, 2014 | 29.55 | 30.04 | 29.55 | 29.96 | 1,056,623 | +0.47(+1.58%) |
Jan 27, 2014 | 30.05 | 30.12 | 29.33 | 29.49 | 746,584 | -0.56(-1.86%) |
Jan 24, 2014 | 30.75 | 30.80 | 30.04 | 30.05 | 903,760 | -1.01(-3.25%) |
Jan 23, 2014 | 31.21 | 31.22 | 30.90 | 31.06 | 848,819 | -0.43(-1.36%) |
Jan 22, 2014 | 31.35 | 31.56 | 31.26 | 31.48 | 956,679 | +0.26(+0.83%) |
Jan 21, 2014 | 31.50 | 31.50 | 30.76 | 31.22 | 1,159,590 | -0.03(-0.10%) |
Jan 17, 2014 | 31.11 | 31.26 | 31.26 | 31.26 | 1,437,867 | +0.02(+0.05%) |
Jan 16, 2014 | 30.71 | 31.30 | 30.55 | 31.24 | 1,656,481 | -0.11(-0.34%) |
Jan 15, 2014 | 31.09 | 31.40 | 30.99 | 31.35 | 849,882 | +0.25(+0.81%) |
Jan 14, 2014 | 30.93 | 31.12 | 30.85 | 31.09 | 592,072 | +0.20(+0.64%) |
Jan 13, 2014 | 31.32 | 31.50 | 30.76 | 30.90 | 966,496 | -0.52(-1.65%) |
Jan 10, 2014 | 31.63 | 31.83 | 31.36 | 31.42 | 1,441,628 | -0.46(-1.44%) |
Jan 09, 2014 | 32.18 | 32.37 | 31.85 | 31.87 | 992,183 | -0.05(-0.17%) |
Jan 08, 2014 | 32.12 | 32.25 | 31.79 | 31.93 | 948,771 | -0.26(-0.81%) |
Jan 07, 2014 | 32.22 | 32.54 | 32.01 | 32.19 | 787,592 | +0.12(+0.38%) |
Jan 06, 2014 | 32.10 | 32.36 | 31.90 | 32.07 | 1,263,440 | +0.00(+0.00%) |
Jan 03, 2014 | 32.10 | 32.50 | 32.03 | 32.07 | 1,257,588 | -0.03(-0.10%) |
Jan 02, 2014 | 32.57 | 32.67 | 32.04 | 32.10 | 1,215,945 | -0.60(-1.85%) |
Dec 31, 2013 | 32.93 | 32.70 | 32.70 | 32.70 | 1,023,309 | -0.15(-0.47%) |
Dec 30, 2013 | 33.09 | 33.23 | 32.82 | 32.85 | 561,163 | -0.20(-0.60%) |
Dec 27, 2013 | 33.10 | 33.33 | 32.91 | 33.05 | 536,537 | +0.03(+0.09%) |
Dec 26, 2013 | 33.20 | 33.20 | 32.81 | 33.02 | 535,105 | -0.02(-0.07%) |
Dec 24, 2013 | 33.14 | 33.31 | 33.01 | 33.04 | 248,214 | -0.11(-0.32%) |
Dec 23, 2013 | 32.98 | 33.27 | 32.79 | 33.15 | 794,013 | +0.53(+1.62%) |
Dec 20, 2013 | 32.37 | 32.81 | 32.37 | 32.62 | 1,327,579 | +0.35(+1.09%) |
Dec 19, 2013 | 32.30 | 32.42 | 32.11 | 32.27 | 804,039 | -0.12(-0.38%) |
Dec 18, 2013 | 31.52 | 32.42 | 31.42 | 32.39 | 1,047,892 | +1.01(+3.21%) |
Dec 17, 2013 | 31.09 | 31.48 | 30.80 | 31.39 | 1,385,328 | +0.29(+0.93%) |
Dec 16, 2013 | 31.21 | 31.39 | 31.09 | 31.09 | 1,189,976 | +0.00(+0.00%) |
Dec 13, 2013 | 31.05 | 31.33 | 30.93 | 31.09 | 775,489 | +0.11(+0.37%) |
Dec 12, 2013 | 31.16 | 31.22 | 30.92 | 30.98 | 473,619 | -0.21(-0.66%) |
Dec 11, 2013 | 31.89 | 31.99 | 31.14 | 31.19 | 834,503 | -0.70(-2.18%) |
Dec 10, 2013 | 31.80 | 31.97 | 31.63 | 31.88 | 665,236 | -0.06(-0.19%) |
Dec 09, 2013 | 31.92 | 32.13 | 31.75 | 31.94 | 786,230 | +0.05(+0.17%) |
Dec 06, 2013 | 31.59 | 32.05 | 31.55 | 31.89 | 880,794 | +0.71(+2.28%) |
Dec 05, 2013 | 31.12 | 31.30 | 30.85 | 31.18 | 698,408 | -0.15(-0.49%) |
Dec 04, 2013 | 31.34 | 31.69 | 30.95 | 31.33 | 872,943 | -0.26(-0.82%) |
Dec 03, 2013 | 31.67 | 31.92 | 31.42 | 31.59 | 903,058 | -0.25(-0.79%) |
Dec 02, 2013 | 31.90 | 32.43 | 31.77 | 31.84 | 1,551,109 | -0.11(-0.33%) |
Nov 29, 2013 | 32.20 | 32.37 | 31.89 | 31.95 | 621,078 | -0.23(-0.71%) |
Nov 27, 2013 | 32.00 | 32.51 | 31.82 | 32.18 | 1,280,119 | -0.03(-0.10%) |
Nov 26, 2013 | 33.33 | 33.33 | 31.91 | 32.21 | 1,395,401 | -0.99(-2.97%) |
Nov 25, 2013 | 33.46 | 33.48 | 33.13 | 33.20 | 815,967 | -0.15(-0.44%) |
Nov 22, 2013 | 32.78 | 33.37 | 32.63 | 33.34 | 454,130 | +0.53(+1.61%) |
Nov 21, 2013 | 32.70 | 33.01 | 32.65 | 32.81 | 523,157 | +0.23(+0.70%) |
Nov 20, 2013 | 32.66 | 32.84 | 32.42 | 32.58 | 429,460 | -0.02(-0.07%) |
Nov 19, 2013 | 32.56 | 32.81 | 32.43 | 32.61 | 419,142 | -0.02(-0.05%) |
Nov 18, 2013 | 33.06 | 33.19 | 32.50 | 32.62 | 1,105,154 | -0.26(-0.79%) |
Nov 15, 2013 | 32.55 | 32.92 | 32.50 | 32.88 | 461,950 | +0.35(+1.08%) |
Nov 14, 2013 | 32.49 | 32.61 | 32.37 | 32.53 | 519,902 | +0.11(+0.35%) |
Nov 13, 2013 | 31.97 | 32.42 | 31.94 | 32.42 | 677,471 | +0.24(+0.74%) |
Nov 12, 2013 | 32.15 | 32.60 | 31.94 | 32.18 | 679,325 | -0.21(-0.64%) |
Nov 11, 2013 | 32.25 | 32.51 | 32.11 | 32.39 | 448,976 | +0.18(+0.57%) |
Nov 08, 2013 | 31.47 | 32.21 | 31.44 | 32.20 | 647,935 | +0.66(+2.08%) |
Nov 07, 2013 | 32.28 | 32.40 | 31.53 | 31.55 | 562,286 | -0.73(-2.27%) |
Nov 06, 2013 | 32.24 | 32.55 | 31.93 | 32.28 | 637,449 | +0.35(+1.10%) |
Nov 05, 2013 | 32.15 | 32.26 | 31.89 | 31.93 | 444,138 | -0.34(-1.04%) |
Nov 04, 2013 | 32.09 | 32.45 | 32.09 | 32.26 | 856,868 | +0.24(+0.76%) |