Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 28.75 | 29.00 | 28.69 | 28.79 | 453,069 | -0.42(-1.45%) |
Jan 30, 2014 | 29.02 | 29.40 | 28.84 | 29.22 | 343,067 | +0.37(+1.27%) |
Jan 29, 2014 | 29.05 | 29.23 | 28.75 | 28.85 | 347,175 | -0.37(-1.28%) |
Jan 28, 2014 | 29.21 | 29.35 | 29.04 | 29.23 | 482,783 | +0.05(+0.17%) |
Jan 27, 2014 | 29.51 | 29.51 | 29.10 | 29.18 | 422,698 | -0.22(-0.76%) |
Jan 24, 2014 | 29.62 | 29.63 | 29.24 | 29.40 | 843,825 | -0.43(-1.45%) |
Jan 23, 2014 | 30.51 | 30.57 | 29.79 | 29.83 | 640,189 | -0.71(-2.34%) |
Jan 22, 2014 | 30.71 | 30.71 | 30.36 | 30.55 | 461,809 | -0.12(-0.41%) |
Jan 21, 2014 | 30.76 | 30.83 | 30.44 | 30.67 | 541,138 | +0.12(+0.41%) |
Jan 17, 2014 | 30.89 | 30.55 | 30.55 | 30.55 | 434,283 | -0.40(-1.29%) |
Jan 16, 2014 | 30.95 | 31.05 | 30.87 | 30.95 | 378,062 | +0.01(+0.03%) |
Jan 15, 2014 | 30.83 | 31.07 | 30.71 | 30.94 | 355,489 | +0.11(+0.35%) |
Jan 14, 2014 | 30.68 | 30.91 | 30.56 | 30.83 | 348,935 | +0.17(+0.57%) |
Jan 13, 2014 | 31.11 | 31.26 | 30.47 | 30.66 | 381,262 | -0.51(-1.63%) |
Jan 10, 2014 | 31.14 | 31.50 | 30.96 | 31.16 | 362,655 | +0.11(+0.35%) |
Jan 09, 2014 | 31.06 | 31.26 | 30.83 | 31.06 | 618,229 | +0.26(+0.84%) |
Jan 08, 2014 | 30.53 | 31.21 | 30.41 | 30.80 | 508,087 | +0.27(+0.87%) |
Jan 07, 2014 | 29.99 | 30.69 | 29.93 | 30.53 | 615,018 | +0.60(+2.00%) |
Jan 06, 2014 | 30.09 | 30.20 | 29.58 | 29.93 | 804,159 | +0.04(+0.14%) |
Jan 03, 2014 | 30.04 | 30.33 | 29.87 | 29.89 | 530,020 | -0.20(-0.66%) |
Jan 02, 2014 | 30.36 | 30.36 | 29.92 | 30.09 | 433,723 | -0.30(-0.98%) |
Dec 31, 2013 | 30.57 | 30.39 | 30.39 | 30.39 | 250,825 | -0.07(-0.22%) |
Dec 30, 2013 | 30.37 | 30.61 | 30.24 | 30.46 | 227,918 | +0.12(+0.41%) |
Dec 27, 2013 | 30.27 | 30.38 | 30.22 | 30.33 | 177,971 | +0.04(+0.14%) |
Dec 26, 2013 | 30.50 | 30.62 | 30.27 | 30.29 | 180,151 | -0.06(-0.19%) |
Dec 24, 2013 | 30.27 | 30.43 | 30.17 | 30.35 | 151,741 | +0.17(+0.55%) |
Dec 23, 2013 | 29.83 | 30.20 | 29.68 | 30.18 | 435,895 | +0.33(+1.11%) |
Dec 20, 2013 | 29.53 | 30.12 | 29.53 | 29.85 | 1,061,546 | +0.22(+0.76%) |
Dec 19, 2013 | 29.90 | 29.98 | 29.53 | 29.63 | 336,825 | -0.27(-0.92%) |
Dec 18, 2013 | 29.41 | 29.90 | 29.21 | 29.90 | 337,279 | +0.60(+2.04%) |
Dec 17, 2013 | 29.59 | 29.62 | 29.14 | 29.30 | 420,351 | -0.27(-0.90%) |
Dec 16, 2013 | 29.57 | 29.81 | 29.46 | 29.57 | 700,464 | +0.02(+0.06%) |
Dec 13, 2013 | 29.88 | 29.96 | 29.46 | 29.55 | 549,221 | -0.20(-0.67%) |
Dec 12, 2013 | 30.12 | 30.18 | 29.71 | 29.75 | 397,209 | -0.34(-1.13%) |
Dec 11, 2013 | 30.80 | 30.80 | 30.02 | 30.09 | 513,483 | -0.63(-2.04%) |
Dec 10, 2013 | 30.75 | 30.94 | 30.66 | 30.72 | 464,934 | -0.02(-0.05%) |
Dec 09, 2013 | 30.70 | 30.81 | 30.48 | 30.74 | 405,259 | +0.14(+0.46%) |
Dec 06, 2013 | 30.64 | 30.77 | 30.42 | 30.60 | 850,948 | +0.31(+1.04%) |
Dec 05, 2013 | 30.64 | 30.64 | 30.15 | 30.28 | 1,321,751 | -0.44(-1.42%) |
Dec 04, 2013 | 31.44 | 31.44 | 30.65 | 30.72 | 479,740 | -0.78(-2.46%) |
Dec 03, 2013 | 31.41 | 31.66 | 31.31 | 31.50 | 500,507 | -0.06(-0.18%) |
Dec 02, 2013 | 31.54 | 31.74 | 31.26 | 31.55 | 399,369 | +0.03(+0.11%) |
Nov 29, 2013 | 31.73 | 31.83 | 31.40 | 31.52 | 177,128 | -0.05(-0.16%) |
Nov 27, 2013 | 31.39 | 31.61 | 31.32 | 31.57 | 207,583 | +0.20(+0.63%) |
Nov 26, 2013 | 31.35 | 31.56 | 31.26 | 31.37 | 247,492 | -0.02(-0.08%) |
Nov 25, 2013 | 31.55 | 31.65 | 31.35 | 31.40 | 250,951 | -0.06(-0.18%) |
Nov 22, 2013 | 31.40 | 31.49 | 31.26 | 31.45 | 264,706 | +0.12(+0.37%) |
Nov 21, 2013 | 31.17 | 31.59 | 31.12 | 31.34 | 464,356 | +0.35(+1.12%) |
Nov 20, 2013 | 30.87 | 31.11 | 30.78 | 30.99 | 337,708 | +0.21(+0.70%) |
Nov 19, 2013 | 30.88 | 30.98 | 30.73 | 30.78 | 281,785 | -0.05(-0.16%) |
Nov 18, 2013 | 31.22 | 31.28 | 30.76 | 30.83 | 232,175 | -0.36(-1.14%) |
Nov 15, 2013 | 31.35 | 31.37 | 30.98 | 31.18 | 339,324 | -0.13(-0.42%) |
Nov 14, 2013 | 31.23 | 31.49 | 31.06 | 31.31 | 245,079 | +0.17(+0.53%) |
Nov 13, 2013 | 30.85 | 31.16 | 30.72 | 31.15 | 206,637 | +0.17(+0.56%) |
Nov 12, 2013 | 30.81 | 30.99 | 30.76 | 30.98 | 373,811 | +0.17(+0.56%) |
Nov 11, 2013 | 30.85 | 31.12 | 30.75 | 30.80 | 409,325 | -0.12(-0.40%) |
Nov 08, 2013 | 30.22 | 30.98 | 30.19 | 30.93 | 404,881 | +0.68(+2.24%) |
Nov 07, 2013 | 30.52 | 30.62 | 30.19 | 30.25 | 481,187 | -0.19(-0.62%) |
Nov 06, 2013 | 30.60 | 30.62 | 30.29 | 30.44 | 361,415 | -0.06(-0.19%) |
Nov 05, 2013 | 30.87 | 30.87 | 30.23 | 30.50 | 998,898 | -0.94(-2.99%) |
Nov 04, 2013 | 31.00 | 31.55 | 30.93 | 31.44 | 659,256 | +0.46(+1.49%) |