Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 28.08 | 28.41 | 27.98 | 28.09 | 332,065 | -0.52(-1.81%) |
Jan 30, 2014 | 28.69 | 28.72 | 28.46 | 28.60 | 424,283 | -0.03(-0.10%) |
Jan 29, 2014 | 28.81 | 28.81 | 28.45 | 28.63 | 531,001 | +0.13(+0.47%) |
Jan 28, 2014 | 28.42 | 28.68 | 28.38 | 28.50 | 512,267 | -0.02(-0.05%) |
Jan 27, 2014 | 28.68 | 28.78 | 28.30 | 28.51 | 485,085 | +0.06(+0.21%) |
Jan 24, 2014 | 28.65 | 28.76 | 28.38 | 28.45 | 1,202,962 | -0.70(-2.41%) |
Jan 23, 2014 | 29.34 | 29.57 | 29.04 | 29.16 | 803,503 | -0.58(-1.96%) |
Jan 22, 2014 | 29.72 | 29.79 | 29.61 | 29.74 | 765,055 | -0.08(-0.28%) |
Jan 21, 2014 | 29.76 | 29.85 | 29.60 | 29.82 | 818,176 | +0.05(+0.18%) |
Jan 17, 2014 | 29.86 | 29.77 | 29.77 | 29.77 | 337,888 | -0.13(-0.43%) |
Jan 16, 2014 | 29.80 | 29.92 | 29.72 | 29.90 | 999,731 | +0.00(+0.00%) |
Jan 15, 2014 | 29.80 | 29.95 | 29.63 | 29.90 | 409,173 | -0.12(-0.40%) |
Jan 14, 2014 | 30.12 | 30.09 | 29.84 | 30.02 | 997,480 | -0.10(-0.32%) |
Jan 13, 2014 | 30.38 | 30.46 | 30.07 | 30.12 | 539,750 | -0.46(-1.52%) |
Jan 10, 2014 | 30.47 | 30.59 | 30.34 | 30.58 | 217,275 | +0.08(+0.27%) |
Jan 09, 2014 | 30.47 | 30.51 | 30.30 | 30.50 | 228,098 | +0.06(+0.20%) |
Jan 08, 2014 | 30.49 | 30.49 | 30.33 | 30.44 | 344,754 | -0.04(-0.15%) |
Jan 07, 2014 | 30.45 | 30.56 | 30.37 | 30.48 | 276,424 | -0.07(-0.22%) |
Jan 06, 2014 | 30.76 | 30.98 | 30.44 | 30.55 | 369,978 | +0.08(+0.27%) |
Jan 03, 2014 | 30.46 | 30.56 | 30.33 | 30.47 | 256,236 | +0.00(+0.00%) |
Jan 02, 2014 | 30.77 | 30.80 | 30.40 | 30.47 | 239,602 | -0.49(-1.60%) |
Dec 31, 2013 | 30.89 | 30.96 | 30.96 | 30.96 | 195,253 | +0.10(+0.32%) |
Dec 30, 2013 | 30.80 | 30.91 | 30.74 | 30.86 | 249,811 | -0.02(-0.07%) |
Dec 27, 2013 | 30.92 | 30.92 | 30.66 | 30.89 | 515,473 | +0.10(+0.34%) |
Dec 26, 2013 | 30.73 | 30.95 | 30.70 | 30.78 | 251,951 | +0.23(+0.75%) |
Dec 24, 2013 | 30.59 | 30.74 | 30.50 | 30.55 | 142,451 | -0.46(-1.49%) |
Dec 23, 2013 | 30.92 | 31.04 | 30.82 | 31.01 | 311,336 | +0.24(+0.77%) |
Dec 20, 2013 | 30.65 | 30.78 | 30.61 | 30.78 | 404,889 | +0.48(+1.60%) |
Dec 19, 2013 | 30.46 | 30.51 | 30.29 | 30.29 | 411,305 | -0.59(-1.91%) |
Dec 18, 2013 | 30.40 | 30.89 | 30.37 | 30.88 | 565,033 | +1.15(+3.86%) |
Dec 17, 2013 | 29.71 | 29.82 | 29.67 | 29.73 | 441,469 | -0.05(-0.18%) |
Dec 16, 2013 | 29.84 | 29.94 | 29.77 | 29.79 | 764,803 | -0.28(-0.94%) |
Dec 13, 2013 | 30.30 | 30.36 | 30.03 | 30.07 | 224,670 | -0.18(-0.59%) |
Dec 12, 2013 | 30.32 | 30.39 | 30.18 | 30.25 | 222,935 | -0.11(-0.37%) |
Dec 11, 2013 | 30.61 | 30.63 | 30.29 | 30.36 | 199,691 | -0.42(-1.36%) |
Dec 10, 2013 | 30.63 | 30.84 | 30.57 | 30.78 | 372,117 | -0.11(-0.36%) |
Dec 09, 2013 | 31.16 | 31.17 | 30.87 | 30.89 | 403,478 | -0.37(-1.17%) |
Dec 06, 2013 | 31.22 | 31.30 | 31.10 | 31.25 | 224,647 | +0.64(+2.09%) |
Dec 05, 2013 | 30.71 | 30.78 | 30.52 | 30.61 | 286,707 | -0.25(-0.80%) |
Dec 04, 2013 | 30.72 | 30.98 | 30.56 | 30.86 | 234,358 | -0.08(-0.27%) |
Dec 03, 2013 | 30.96 | 31.22 | 30.78 | 30.94 | 598,850 | -0.27(-0.86%) |
Dec 02, 2013 | 31.56 | 31.65 | 31.18 | 31.21 | 272,344 | -0.36(-1.13%) |
Nov 29, 2013 | 31.57 | 31.67 | 31.46 | 31.57 | 121,430 | +0.25(+0.81%) |
Nov 27, 2013 | 31.20 | 31.37 | 31.17 | 31.31 | 264,884 | -0.07(-0.21%) |
Nov 26, 2013 | 31.42 | 31.45 | 31.26 | 31.38 | 315,985 | -0.37(-1.17%) |
Nov 25, 2013 | 31.96 | 32.01 | 31.70 | 31.75 | 469,910 | -0.07(-0.21%) |
Nov 22, 2013 | 31.65 | 31.88 | 31.60 | 31.82 | 379,122 | +0.20(+0.64%) |
Nov 21, 2013 | 31.35 | 31.63 | 31.32 | 31.62 | 768,964 | +0.92(+3.01%) |
Nov 20, 2013 | 30.66 | 30.82 | 30.49 | 30.69 | 425,626 | +0.16(+0.54%) |
Nov 19, 2013 | 30.55 | 30.60 | 30.42 | 30.53 | 382,369 | -0.19(-0.63%) |
Nov 18, 2013 | 30.74 | 30.99 | 30.68 | 30.72 | 298,493 | +0.04(+0.15%) |
Nov 15, 2013 | 30.55 | 30.70 | 30.49 | 30.68 | 283,940 | +0.18(+0.59%) |
Nov 14, 2013 | 30.47 | 30.55 | 30.40 | 30.50 | 453,282 | +0.11(+0.37%) |
Nov 13, 2013 | 29.96 | 30.39 | 29.82 | 30.39 | 351,845 | +0.53(+1.77%) |
Nov 12, 2013 | 29.76 | 29.90 | 29.67 | 29.86 | 457,466 | +0.23(+0.78%) |
Nov 11, 2013 | 29.67 | 29.73 | 29.58 | 29.63 | 199,067 | +0.10(+0.35%) |
Nov 08, 2013 | 29.36 | 29.52 | 29.25 | 29.52 | 295,460 | +0.38(+1.30%) |
Nov 07, 2013 | 29.68 | 29.71 | 29.13 | 29.14 | 517,895 | -0.59(-1.98%) |
Nov 06, 2013 | 29.81 | 29.92 | 29.72 | 29.73 | 540,857 | +0.02(+0.08%) |
Nov 05, 2013 | 29.61 | 29.74 | 29.48 | 29.71 | 191,115 | -0.15(-0.50%) |
Nov 04, 2013 | 29.82 | 29.87 | 29.69 | 29.86 | 259,157 | -0.02(-0.07%) |