Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 29.81 | 30.45 | 29.67 | 29.73 | 473,424 | -0.40(-1.33%) |
Jan 30, 2014 | 30.55 | 30.75 | 29.76 | 30.13 | 485,086 | -0.26(-0.87%) |
Jan 29, 2014 | 31.23 | 31.38 | 30.18 | 30.39 | 395,980 | -1.08(-3.43%) |
Jan 28, 2014 | 30.70 | 31.77 | 30.42 | 31.47 | 257,062 | +0.64(+2.07%) |
Jan 27, 2014 | 31.65 | 32.20 | 30.29 | 30.83 | 297,273 | -1.05(-3.31%) |
Jan 24, 2014 | 33.02 | 33.39 | 31.80 | 31.89 | 394,890 | -1.14(-3.45%) |
Jan 23, 2014 | 33.51 | 33.63 | 32.62 | 33.02 | 254,898 | -0.67(-1.99%) |
Jan 22, 2014 | 33.41 | 33.88 | 32.82 | 33.70 | 197,252 | +0.41(+1.23%) |
Jan 21, 2014 | 33.09 | 33.65 | 32.91 | 33.29 | 221,892 | +0.57(+1.74%) |
Jan 17, 2014 | 34.27 | 32.72 | 32.72 | 32.72 | 457,380 | -2.98(-8.34%) |
Jan 16, 2014 | 34.74 | 36.95 | 34.74 | 35.69 | 394,189 | +0.77(+2.19%) |
Jan 15, 2014 | 34.20 | 35.65 | 33.93 | 34.93 | 376,202 | +0.73(+2.14%) |
Jan 14, 2014 | 32.77 | 34.64 | 32.77 | 34.20 | 328,219 | +1.45(+4.41%) |
Jan 13, 2014 | 32.56 | 33.38 | 32.32 | 32.75 | 292,453 | +0.15(+0.47%) |
Jan 10, 2014 | 32.70 | 32.93 | 32.10 | 32.60 | 280,880 | +0.07(+0.21%) |
Jan 09, 2014 | 32.68 | 33.05 | 32.13 | 32.53 | 351,160 | -0.09(-0.29%) |
Jan 08, 2014 | 31.26 | 33.06 | 31.26 | 32.63 | 594,586 | +1.79(+5.79%) |
Jan 07, 2014 | 30.08 | 30.88 | 30.04 | 30.84 | 226,018 | +0.93(+3.10%) |
Jan 06, 2014 | 29.16 | 30.15 | 29.08 | 29.91 | 281,663 | +0.88(+3.05%) |
Jan 03, 2014 | 28.88 | 29.21 | 28.76 | 29.03 | 146,207 | +0.23(+0.80%) |
Jan 02, 2014 | 29.33 | 29.45 | 28.72 | 28.80 | 231,047 | -0.51(-1.74%) |
Dec 31, 2013 | 29.78 | 29.31 | 29.31 | 29.31 | 236,981 | -0.51(-1.71%) |
Dec 30, 2013 | 29.80 | 30.13 | 29.78 | 29.82 | 397,062 | -0.11(-0.37%) |
Dec 27, 2013 | 29.98 | 30.24 | 29.79 | 29.93 | 133,821 | -0.07(-0.23%) |
Dec 26, 2013 | 30.73 | 30.83 | 29.98 | 30.00 | 164,701 | -0.44(-1.45%) |
Dec 24, 2013 | 30.11 | 30.74 | 29.90 | 30.44 | 96,863 | +0.48(+1.62%) |
Dec 23, 2013 | 29.66 | 30.28 | 29.43 | 29.96 | 298,820 | +0.52(+1.76%) |
Dec 20, 2013 | 29.33 | 29.62 | 29.11 | 29.44 | 537,832 | +0.21(+0.73%) |
Dec 19, 2013 | 29.29 | 29.38 | 29.08 | 29.22 | 240,372 | -0.09(-0.29%) |
Dec 18, 2013 | 29.16 | 29.55 | 29.05 | 29.31 | 284,161 | +0.11(+0.38%) |
Dec 17, 2013 | 29.10 | 29.50 | 29.01 | 29.20 | 207,758 | +0.13(+0.44%) |
Dec 16, 2013 | 29.08 | 29.39 | 28.82 | 29.07 | 285,531 | +0.11(+0.38%) |
Dec 13, 2013 | 28.83 | 29.50 | 28.66 | 28.96 | 270,706 | +0.10(+0.35%) |
Dec 12, 2013 | 28.78 | 29.11 | 28.61 | 28.86 | 152,446 | -0.07(-0.24%) |
Dec 11, 2013 | 29.16 | 29.56 | 28.60 | 28.93 | 281,260 | -0.29(-0.99%) |
Dec 10, 2013 | 29.44 | 29.59 | 29.06 | 29.22 | 300,003 | -0.26(-0.87%) |
Dec 09, 2013 | 29.79 | 30.27 | 29.27 | 29.47 | 161,822 | -0.42(-1.39%) |
Dec 06, 2013 | 30.32 | 30.36 | 29.76 | 29.89 | 0 | -0.15(-0.51%) |
Dec 05, 2013 | 30.28 | 30.39 | 29.85 | 30.04 | 0 | -0.34(-1.12%) |
Dec 04, 2013 | 30.30 | 30.70 | 29.99 | 30.38 | 0 | -0.27(-0.89%) |
Dec 03, 2013 | 30.79 | 31.46 | 30.55 | 30.65 | 0 | -0.25(-0.80%) |
Dec 02, 2013 | 31.49 | 31.86 | 30.62 | 30.90 | 0 | -0.69(-2.18%) |
Nov 29, 2013 | 31.66 | 31.74 | 31.43 | 31.59 | 0 | +0.12(+0.38%) |
Nov 27, 2013 | 32.07 | 32.25 | 31.38 | 31.47 | 0 | -0.50(-1.57%) |
Nov 26, 2013 | 31.79 | 32.14 | 31.69 | 31.97 | 0 | +0.19(+0.59%) |
Nov 25, 2013 | 32.61 | 32.98 | 31.57 | 31.78 | 270,176 | -0.83(-2.55%) |
Nov 22, 2013 | 32.49 | 32.71 | 31.94 | 32.62 | 0 | +0.13(+0.39%) |
Nov 21, 2013 | 32.20 | 32.77 | 32.17 | 32.49 | 113,185 | +0.30(+0.92%) |
Nov 20, 2013 | 32.19 | 32.69 | 32.11 | 32.19 | 0 | +0.00(+0.00%) |
Nov 19, 2013 | 32.27 | 32.87 | 32.12 | 32.19 | 84,867 | -0.03(-0.11%) |
Nov 18, 2013 | 32.79 | 33.08 | 32.16 | 32.23 | 0 | -0.48(-1.46%) |
Nov 15, 2013 | 32.45 | 32.96 | 32.34 | 32.70 | 0 | +0.17(+0.52%) |
Nov 14, 2013 | 33.45 | 33.86 | 32.35 | 32.53 | 0 | -0.85(-2.54%) |
Nov 13, 2013 | 31.92 | 33.91 | 31.84 | 33.38 | 0 | +1.46(+4.58%) |
Nov 12, 2013 | 31.61 | 32.01 | 31.36 | 31.92 | 0 | +0.32(+1.02%) |
Nov 11, 2013 | 31.89 | 32.17 | 31.49 | 31.60 | 0 | -0.29(-0.91%) |
Nov 08, 2013 | 31.32 | 32.47 | 31.26 | 31.89 | 0 | +0.54(+1.71%) |
Nov 07, 2013 | 32.04 | 32.21 | 31.04 | 31.35 | 227,888 | -0.62(-1.94%) |
Nov 06, 2013 | 32.16 | 32.56 | 31.72 | 31.97 | 207,110 | -0.11(-0.34%) |
Nov 05, 2013 | 32.21 | 32.51 | 31.58 | 32.08 | 0 | -0.10(-0.32%) |
Nov 04, 2013 | 32.21 | 32.67 | 31.89 | 32.18 | 437,698 | -0.00(-0.01%) |