Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 28.40 | 28.86 | 28.40 | 28.50 | 296,905 | -0.35(-1.23%) |
Jan 30, 2014 | 28.77 | 28.93 | 28.55 | 28.86 | 109,573 | +0.27(+0.96%) |
Jan 29, 2014 | 28.58 | 28.94 | 28.48 | 28.58 | 160,303 | -0.31(-1.08%) |
Jan 28, 2014 | 28.54 | 28.91 | 28.52 | 28.89 | 199,622 | +0.37(+1.29%) |
Jan 27, 2014 | 28.46 | 28.77 | 28.30 | 28.53 | 188,253 | +0.12(+0.42%) |
Jan 24, 2014 | 28.97 | 29.07 | 28.40 | 28.41 | 219,445 | -0.73(-2.52%) |
Jan 23, 2014 | 29.24 | 29.42 | 28.93 | 29.14 | 166,541 | -0.25(-0.87%) |
Jan 22, 2014 | 29.52 | 29.60 | 29.36 | 29.40 | 136,523 | -0.13(-0.44%) |
Jan 21, 2014 | 29.64 | 29.69 | 29.32 | 29.53 | 229,013 | +0.02(+0.06%) |
Jan 17, 2014 | 29.52 | 29.51 | 29.51 | 29.51 | 169,473 | -0.09(-0.32%) |
Jan 16, 2014 | 29.62 | 29.69 | 29.39 | 29.60 | 159,196 | -0.06(-0.19%) |
Jan 15, 2014 | 29.49 | 29.69 | 29.27 | 29.66 | 181,603 | +0.17(+0.59%) |
Jan 14, 2014 | 29.50 | 29.54 | 29.24 | 29.49 | 199,114 | +0.01(+0.02%) |
Jan 13, 2014 | 30.13 | 30.17 | 29.37 | 29.48 | 235,701 | -0.64(-2.13%) |
Jan 10, 2014 | 30.13 | 30.23 | 29.87 | 30.12 | 210,228 | +0.11(+0.35%) |
Jan 09, 2014 | 30.39 | 30.42 | 29.93 | 30.01 | 176,752 | -0.24(-0.80%) |
Jan 08, 2014 | 30.39 | 30.56 | 30.17 | 30.26 | 290,307 | -0.23(-0.75%) |
Jan 07, 2014 | 30.42 | 30.63 | 30.21 | 30.49 | 346,287 | +0.07(+0.25%) |
Jan 06, 2014 | 30.66 | 30.78 | 30.31 | 30.41 | 343,274 | -0.21(-0.69%) |
Jan 03, 2014 | 30.53 | 30.73 | 30.44 | 30.62 | 102,679 | +0.10(+0.33%) |
Jan 02, 2014 | 30.81 | 30.92 | 30.34 | 30.52 | 185,122 | -0.39(-1.27%) |
Dec 31, 2013 | 30.92 | 30.92 | 30.92 | 30.92 | 248,581 | -0.05(-0.16%) |
Dec 30, 2013 | 30.90 | 31.11 | 30.79 | 30.97 | 166,340 | +0.11(+0.34%) |
Dec 27, 2013 | 31.04 | 31.04 | 30.70 | 30.86 | 218,099 | -0.08(-0.26%) |
Dec 26, 2013 | 31.25 | 31.25 | 30.85 | 30.94 | 197,685 | -0.11(-0.36%) |
Dec 24, 2013 | 30.82 | 31.15 | 30.75 | 31.05 | 62,713 | +0.29(+0.93%) |
Dec 23, 2013 | 31.16 | 31.16 | 30.69 | 30.77 | 275,969 | -0.14(-0.46%) |
Dec 20, 2013 | 30.72 | 31.11 | 30.71 | 30.91 | 674,182 | +0.21(+0.67%) |
Dec 19, 2013 | 30.56 | 30.80 | 30.45 | 30.70 | 244,293 | +0.07(+0.24%) |
Dec 18, 2013 | 30.14 | 30.70 | 29.96 | 30.63 | 336,635 | +0.55(+1.82%) |
Dec 17, 2013 | 30.05 | 30.16 | 29.85 | 30.08 | 332,175 | +0.01(+0.04%) |
Dec 16, 2013 | 29.95 | 30.12 | 29.83 | 30.07 | 214,306 | +0.29(+0.96%) |
Dec 13, 2013 | 29.75 | 29.85 | 29.67 | 29.78 | 189,878 | +0.07(+0.25%) |
Dec 12, 2013 | 29.61 | 29.89 | 29.54 | 29.71 | 162,342 | +0.02(+0.06%) |
Dec 11, 2013 | 30.34 | 30.47 | 29.62 | 29.69 | 221,596 | -0.69(-2.27%) |
Dec 10, 2013 | 30.46 | 30.77 | 30.29 | 30.38 | 224,786 | -0.18(-0.58%) |
Dec 09, 2013 | 30.48 | 30.66 | 30.36 | 30.56 | 250,993 | +0.06(+0.20%) |
Dec 06, 2013 | 30.23 | 30.66 | 30.12 | 30.50 | 301,252 | +0.57(+1.91%) |
Dec 05, 2013 | 29.55 | 29.96 | 29.40 | 29.93 | 229,752 | +0.39(+1.31%) |
Dec 04, 2013 | 29.42 | 29.59 | 29.24 | 29.54 | 109,605 | +0.01(+0.04%) |
Dec 03, 2013 | 29.35 | 29.65 | 29.30 | 29.53 | 135,408 | +0.18(+0.63%) |
Dec 02, 2013 | 29.56 | 29.83 | 29.19 | 29.34 | 209,568 | -0.18(-0.62%) |
Nov 29, 2013 | 29.46 | 29.75 | 29.44 | 29.53 | 93,416 | +0.09(+0.31%) |
Nov 27, 2013 | 29.53 | 29.66 | 29.34 | 29.43 | 100,944 | -0.10(-0.33%) |
Nov 26, 2013 | 29.48 | 29.68 | 29.34 | 29.53 | 108,685 | +0.10(+0.33%) |
Nov 25, 2013 | 29.42 | 29.68 | 29.34 | 29.43 | 96,529 | -0.01(-0.04%) |
Nov 22, 2013 | 29.05 | 29.48 | 28.94 | 29.45 | 116,029 | +0.36(+1.22%) |
Nov 21, 2013 | 28.60 | 29.13 | 28.60 | 29.09 | 146,400 | +0.66(+2.31%) |
Nov 20, 2013 | 28.67 | 28.88 | 28.26 | 28.43 | 147,639 | -0.12(-0.43%) |
Nov 19, 2013 | 28.98 | 29.07 | 28.54 | 28.56 | 191,119 | -0.45(-1.57%) |
Nov 18, 2013 | 29.18 | 29.46 | 28.91 | 29.01 | 110,821 | -0.15(-0.51%) |
Nov 15, 2013 | 29.13 | 29.18 | 28.88 | 29.16 | 138,112 | +0.06(+0.19%) |
Nov 14, 2013 | 28.86 | 29.24 | 28.83 | 29.10 | 165,894 | +0.24(+0.83%) |
Nov 13, 2013 | 28.30 | 28.88 | 28.25 | 28.86 | 78,635 | +0.37(+1.29%) |
Nov 12, 2013 | 28.58 | 28.64 | 28.38 | 28.49 | 106,053 | -0.16(-0.56%) |
Nov 11, 2013 | 28.74 | 28.74 | 28.41 | 28.65 | 97,260 | -0.10(-0.36%) |
Nov 08, 2013 | 28.51 | 28.77 | 28.51 | 28.76 | 116,874 | +0.20(+0.71%) |
Nov 07, 2013 | 28.97 | 29.08 | 28.52 | 28.56 | 171,628 | -0.43(-1.48%) |
Nov 06, 2013 | 28.93 | 29.12 | 28.85 | 28.99 | 127,303 | +0.13(+0.45%) |
Nov 05, 2013 | 28.60 | 29.04 | 28.41 | 28.86 | 195,317 | +0.08(+0.28%) |
Nov 04, 2013 | 28.57 | 28.80 | 28.49 | 28.78 | 165,754 | +0.21(+0.75%) |