Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 31.68 | 32.35 | 31.68 | 32.35 | 2,726 | +0.02(+0.08%) |
Jan 30, 2014 | 32.42 | 32.42 | 32.29 | 32.33 | 918 | -0.27(-0.81%) |
Jan 29, 2014 | 33.00 | 33.00 | 32.27 | 32.59 | 3,614 | -2.11(-6.08%) |
Jan 28, 2014 | 34.57 | 34.70 | 34.56 | 34.70 | 2,372 | -0.05(-0.14%) |
Jan 27, 2014 | 34.75 | 34.75 | 34.75 | 34.75 | 132 | +0.00(+0.00%) |
Jan 24, 2014 | 34.75 | 34.75 | 34.75 | 34.75 | 352 | +0.00(+0.00%) |
Jan 23, 2014 | 34.77 | 34.77 | 34.75 | 34.75 | 710 | -0.26(-0.73%) |
Jan 22, 2014 | 34.97 | 35.01 | 34.87 | 35.01 | 3,512 | +0.30(+0.86%) |
Jan 21, 2014 | 34.70 | 34.70 | 34.70 | 34.70 | 386 | +0.33(+0.96%) |
Jan 17, 2014 | 34.38 | 34.38 | 34.38 | 34.38 | 200 | -0.35(-1.02%) |
Jan 16, 2014 | 33.84 | 34.73 | 33.84 | 34.73 | 1,820 | +0.09(+0.26%) |
Jan 15, 2014 | 34.64 | 34.64 | 34.64 | 34.64 | 680 | -0.10(-0.30%) |
Jan 14, 2014 | 33.81 | 34.74 | 34.54 | 34.74 | 1,418 | +0.20(+0.59%) |
Jan 13, 2014 | 34.50 | 34.75 | 34.49 | 34.54 | 2,048 | +0.24(+0.69%) |
Jan 09, 2014 | 34.30 | 34.30 | 34.30 | 34.30 | 0 | +0.45(+1.33%) |
Jan 08, 2014 | 34.00 | 34.00 | 33.85 | 33.85 | 1,004 | -0.58(-1.68%) |
Jan 07, 2014 | 34.20 | 34.44 | 34.05 | 34.44 | 5,982 | +0.30(+0.86%) |
Jan 06, 2014 | 34.19 | 34.28 | 34.14 | 34.14 | 3,212 | -0.08(-0.23%) |
Jan 03, 2014 | 34.22 | 34.22 | 34.22 | 34.22 | 200 | +0.11(+0.32%) |
Jan 02, 2014 | 34.05 | 34.22 | 34.05 | 34.11 | 802 | -0.27(-0.79%) |
Dec 31, 2013 | 34.38 | 34.38 | 34.38 | 34.38 | 200 | -0.00(-0.01%) |
Dec 30, 2013 | 34.30 | 34.41 | 34.23 | 34.38 | 4,492 | +0.11(+0.31%) |
Dec 27, 2013 | 34.23 | 34.28 | 34.23 | 34.28 | 570 | -0.10(-0.29%) |
Dec 26, 2013 | 34.00 | 34.38 | 34.00 | 34.38 | 3,112 | +0.38(+1.10%) |
Dec 23, 2013 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Dec 20, 2013 | 34.45 | 34.45 | 34.00 | 34.00 | 1,996 | -0.02(-0.06%) |
Dec 19, 2013 | 34.05 | 34.05 | 34.02 | 34.02 | 414 | +0.46(+1.36%) |
Dec 18, 2013 | 33.56 | 33.56 | 33.56 | 33.56 | 210 | -0.11(-0.33%) |
Dec 17, 2013 | 33.30 | 33.67 | 32.94 | 33.67 | 2,136 | -0.02(-0.04%) |
Dec 16, 2013 | 33.69 | 33.69 | 33.69 | 33.69 | 640 | -0.29(-0.84%) |
Dec 13, 2013 | 33.98 | 33.98 | 33.98 | 33.98 | 90 | +0.00(+0.00%) |
Dec 12, 2013 | 34.29 | 34.52 | 33.98 | 33.98 | 2,424 | -0.16(-0.48%) |
Dec 11, 2013 | 34.14 | 34.14 | 34.14 | 34.14 | 2 | +0.00(+0.00%) |
Dec 10, 2013 | 34.14 | 34.14 | 34.14 | 34.14 | 152 | +0.00(+0.00%) |
Dec 09, 2013 | 34.14 | 34.14 | 34.14 | 34.14 | 4 | +0.00(+0.00%) |
Dec 05, 2013 | 34.14 | 34.14 | 34.14 | 34.14 | 0 | +0.09(+0.26%) |
Dec 04, 2013 | 34.05 | 34.05 | 34.05 | 34.05 | 600 | -0.21(-0.61%) |
Dec 03, 2013 | 34.26 | 34.26 | 34.26 | 34.26 | 400 | -0.27(-0.77%) |
Nov 29, 2013 | 34.52 | 34.52 | 34.52 | 34.52 | 0 | -0.16(-0.46%) |
Nov 26, 2013 | 34.69 | 34.69 | 34.69 | 34.69 | 600 | -0.03(-0.10%) |
Nov 20, 2013 | 34.52 | 34.72 | 34.72 | 34.72 | 400 | -0.11(-0.30%) |
Nov 15, 2013 | 34.80 | 34.83 | 34.83 | 34.83 | 2,000 | -0.13(-0.37%) |
Nov 14, 2013 | 34.75 | 34.98 | 34.75 | 34.95 | 9,118 | +0.23(+0.65%) |
Nov 13, 2013 | 34.48 | 34.73 | 34.48 | 34.73 | 1,400 | +0.52(+1.53%) |
Nov 12, 2013 | 34.19 | 34.28 | 34.13 | 34.20 | 1,020 | -0.13(-0.38%) |
Nov 11, 2013 | 34.34 | 34.34 | 34.34 | 34.34 | 200 | -0.09(-0.27%) |
Nov 08, 2013 | 34.43 | 34.43 | 34.43 | 34.43 | 200 | -0.39(-1.12%) |
Nov 07, 2013 | 34.82 | 34.82 | 34.75 | 34.82 | 600 | -0.18(-0.51%) |
Nov 06, 2013 | 35.00 | 35.00 | 35.00 | 35.00 | 400 | +0.65(+1.88%) |
Nov 05, 2013 | 34.24 | 34.35 | 34.24 | 34.35 | 1,608 | -0.10(-0.29%) |
Nov 04, 2013 | 34.34 | 34.45 | 34.34 | 34.45 | 1,800 | +0.14(+0.41%) |