Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 29.20 | 29.43 | 28.99 | 29.25 | 1,265,021 | -0.19(-0.65%) |
Jan 30, 2014 | 30.10 | 30.17 | 29.27 | 29.44 | 745,175 | -0.20(-0.68%) |
Jan 29, 2014 | 29.96 | 30.03 | 29.54 | 29.65 | 1,571,794 | -0.77(-2.54%) |
Jan 28, 2014 | 29.98 | 30.54 | 29.87 | 30.42 | 1,669,264 | +0.36(+1.21%) |
Jan 27, 2014 | 29.79 | 30.25 | 29.52 | 30.05 | 1,329,261 | -0.44(-1.44%) |
Jan 24, 2014 | 31.42 | 31.42 | 30.37 | 30.49 | 1,244,615 | -1.09(-3.44%) |
Jan 23, 2014 | 31.50 | 31.84 | 31.33 | 31.58 | 1,243,011 | -0.62(-1.92%) |
Jan 22, 2014 | 32.30 | 32.41 | 31.89 | 32.20 | 695,864 | +0.03(+0.09%) |
Jan 21, 2014 | 31.46 | 32.17 | 31.41 | 32.17 | 1,024,414 | -0.11(-0.35%) |
Jan 17, 2014 | 32.67 | 32.29 | 32.29 | 32.29 | 649,484 | -0.60(-1.83%) |
Jan 16, 2014 | 32.59 | 33.16 | 32.47 | 32.89 | 1,231,549 | +0.10(+0.32%) |
Jan 15, 2014 | 32.14 | 32.93 | 32.12 | 32.78 | 1,541,063 | +0.64(+1.99%) |
Jan 14, 2014 | 31.71 | 32.29 | 31.61 | 32.14 | 1,366,898 | +1.05(+3.37%) |
Jan 13, 2014 | 31.60 | 31.85 | 30.99 | 31.09 | 1,526,462 | +0.08(+0.25%) |
Jan 10, 2014 | 30.62 | 31.08 | 30.59 | 31.02 | 1,991,658 | +0.58(+1.91%) |
Jan 09, 2014 | 30.66 | 30.74 | 30.26 | 30.44 | 2,632,970 | -0.56(-1.81%) |
Jan 08, 2014 | 31.05 | 31.18 | 30.69 | 31.00 | 803,202 | -0.02(-0.06%) |
Jan 07, 2014 | 31.15 | 31.43 | 30.90 | 31.02 | 801,712 | +0.28(+0.90%) |
Jan 06, 2014 | 30.77 | 30.85 | 30.53 | 30.74 | 811,334 | -0.27(-0.86%) |
Jan 03, 2014 | 30.65 | 31.08 | 30.65 | 31.01 | 808,462 | +0.38(+1.24%) |
Jan 02, 2014 | 30.62 | 30.79 | 30.36 | 30.63 | 595,212 | -0.05(-0.16%) |
Dec 31, 2013 | 30.62 | 30.67 | 30.67 | 30.67 | 310,317 | -0.03(-0.09%) |
Dec 30, 2013 | 30.73 | 30.90 | 30.60 | 30.70 | 506,358 | -0.09(-0.28%) |
Dec 27, 2013 | 30.71 | 31.00 | 30.59 | 30.79 | 562,974 | +0.16(+0.53%) |
Dec 26, 2013 | 30.30 | 30.70 | 30.23 | 30.63 | 1,652,623 | +0.58(+1.94%) |
Dec 24, 2013 | 29.89 | 30.28 | 29.64 | 30.05 | 545,806 | -0.10(-0.35%) |
Dec 23, 2013 | 30.47 | 30.50 | 30.12 | 30.15 | 369,267 | +0.31(+1.02%) |
Dec 20, 2013 | 29.75 | 30.30 | 29.43 | 29.85 | 1,009,491 | +0.19(+0.64%) |
Dec 19, 2013 | 29.89 | 30.06 | 29.55 | 29.65 | 973,257 | -0.74(-2.45%) |
Dec 18, 2013 | 30.40 | 31.08 | 29.97 | 30.40 | 2,706,867 | -0.12(-0.41%) |
Dec 17, 2013 | 30.49 | 31.09 | 30.42 | 30.52 | 1,595,157 | +0.08(+0.25%) |
Dec 16, 2013 | 30.10 | 30.68 | 30.10 | 30.45 | 1,417,247 | +0.51(+1.71%) |
Dec 13, 2013 | 29.48 | 30.01 | 29.43 | 29.93 | 1,982,494 | +0.55(+1.87%) |
Dec 12, 2013 | 30.21 | 30.21 | 28.78 | 29.38 | 1,586,068 | +0.75(+2.62%) |
Dec 11, 2013 | 29.03 | 29.12 | 28.54 | 28.63 | 806,314 | +0.05(+0.17%) |
Dec 10, 2013 | 28.74 | 28.84 | 28.43 | 28.59 | 649,506 | -0.09(-0.30%) |
Dec 09, 2013 | 28.90 | 28.93 | 28.59 | 28.67 | 675,962 | +0.10(+0.37%) |
Dec 06, 2013 | 28.22 | 28.71 | 28.00 | 28.57 | 709,244 | +0.71(+2.55%) |
Dec 05, 2013 | 27.89 | 28.56 | 27.80 | 27.86 | 728,927 | -0.13(-0.47%) |
Dec 04, 2013 | 28.29 | 28.39 | 27.67 | 27.99 | 1,813,551 | -0.50(-1.77%) |
Dec 03, 2013 | 29.14 | 29.43 | 28.41 | 28.49 | 1,566,191 | -0.94(-3.19%) |
Dec 02, 2013 | 29.74 | 29.90 | 28.92 | 29.43 | 1,687,852 | +0.01(+0.03%) |
Nov 29, 2013 | 29.70 | 29.70 | 29.29 | 29.42 | 484,637 | +0.06(+0.19%) |
Nov 27, 2013 | 29.17 | 29.51 | 28.81 | 29.36 | 1,028,419 | +0.72(+2.52%) |
Nov 26, 2013 | 29.07 | 29.41 | 28.63 | 28.64 | 1,278,331 | -1.01(-3.39%) |
Nov 25, 2013 | 29.78 | 30.04 | 29.59 | 29.65 | 904,832 | +0.03(+0.10%) |
Nov 22, 2013 | 29.47 | 29.70 | 29.41 | 29.62 | 635,557 | +0.08(+0.26%) |
Nov 21, 2013 | 29.59 | 29.77 | 29.15 | 29.54 | 892,188 | +0.25(+0.84%) |
Nov 20, 2013 | 29.60 | 29.87 | 29.04 | 29.30 | 1,215,434 | -0.33(-1.12%) |
Nov 19, 2013 | 30.39 | 30.71 | 29.50 | 29.63 | 1,454,474 | -0.66(-2.19%) |
Nov 18, 2013 | 29.47 | 30.72 | 29.47 | 30.29 | 1,906,070 | +0.95(+3.23%) |
Nov 15, 2013 | 29.55 | 29.86 | 29.34 | 29.34 | 1,332,255 | -0.40(-1.34%) |
Nov 14, 2013 | 29.45 | 29.97 | 29.39 | 29.74 | 2,032,856 | +0.14(+0.48%) |
Nov 12, 2013 | 28.87 | 29.88 | 28.85 | 29.60 | 2,356,566 | +0.43(+1.46%) |
Nov 11, 2013 | 29.15 | 29.55 | 28.96 | 29.17 | 2,475,451 | -0.12(-0.42%) |
Nov 08, 2013 | 28.45 | 29.37 | 28.44 | 29.30 | 2,751,121 | +0.72(+2.52%) |
Nov 07, 2013 | 28.15 | 28.83 | 28.04 | 28.58 | 3,152,478 | +0.69(+2.48%) |
Nov 06, 2013 | 28.23 | 28.30 | 27.67 | 27.88 | 1,673,084 | -0.54(-1.90%) |
Nov 05, 2013 | 28.30 | 28.98 | 28.14 | 28.42 | 5,805,696 | +0.39(+1.39%) |
Nov 04, 2013 | 28.47 | 28.52 | 27.94 | 28.04 | 1,323,086 | -0.16(-0.57%) |