Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 29.06 | 29.83 | 29.06 | 29.34 | 386,326 | -0.36(-1.20%) |
Jan 30, 2014 | 29.38 | 29.88 | 29.16 | 29.69 | 349,257 | +0.59(+2.04%) |
Jan 29, 2014 | 28.86 | 29.74 | 28.63 | 29.10 | 439,353 | -0.03(-0.12%) |
Jan 28, 2014 | 28.72 | 29.31 | 28.29 | 29.14 | 499,583 | +0.42(+1.46%) |
Jan 27, 2014 | 28.87 | 29.09 | 27.73 | 28.72 | 433,689 | -0.18(-0.63%) |
Jan 24, 2014 | 29.79 | 29.79 | 28.59 | 28.90 | 413,926 | -1.07(-3.58%) |
Jan 23, 2014 | 30.70 | 30.88 | 29.35 | 29.97 | 488,173 | -0.78(-2.52%) |
Jan 22, 2014 | 29.88 | 30.94 | 29.84 | 30.75 | 671,852 | +0.93(+3.13%) |
Jan 21, 2014 | 30.22 | 30.22 | 29.45 | 29.82 | 410,473 | -0.06(-0.20%) |
Jan 17, 2014 | 30.28 | 29.88 | 29.88 | 29.88 | 256,209 | -0.40(-1.32%) |
Jan 16, 2014 | 30.43 | 30.72 | 29.97 | 30.28 | 304,923 | -0.08(-0.26%) |
Jan 15, 2014 | 30.12 | 30.69 | 30.07 | 30.36 | 482,669 | +0.30(+0.99%) |
Jan 14, 2014 | 29.07 | 30.06 | 28.98 | 30.06 | 437,896 | +1.20(+4.16%) |
Jan 13, 2014 | 30.33 | 30.66 | 28.52 | 28.86 | 543,689 | -1.47(-4.85%) |
Jan 10, 2014 | 30.73 | 30.79 | 29.68 | 30.33 | 437,006 | -0.14(-0.46%) |
Jan 09, 2014 | 31.18 | 31.48 | 29.57 | 30.47 | 616,188 | -0.61(-1.96%) |
Jan 08, 2014 | 30.97 | 31.78 | 30.78 | 31.08 | 528,982 | +0.18(+0.59%) |
Jan 07, 2014 | 30.44 | 31.50 | 30.23 | 30.89 | 579,978 | +0.58(+1.92%) |
Jan 06, 2014 | 30.11 | 32.18 | 30.11 | 30.31 | 1,039,886 | +0.29(+0.96%) |
Jan 03, 2014 | 30.00 | 30.36 | 29.70 | 30.03 | 357,465 | +0.09(+0.29%) |
Jan 02, 2014 | 29.79 | 30.19 | 29.31 | 29.94 | 390,188 | +0.20(+0.67%) |
Dec 31, 2013 | 29.44 | 29.74 | 29.74 | 29.74 | 409,755 | +0.30(+1.00%) |
Dec 30, 2013 | 29.46 | 29.57 | 29.06 | 29.44 | 275,223 | -0.03(-0.09%) |
Dec 27, 2013 | 29.75 | 30.22 | 29.03 | 29.47 | 238,773 | -0.14(-0.47%) |
Dec 26, 2013 | 29.42 | 29.79 | 29.40 | 29.61 | 347,564 | +0.23(+0.80%) |
Dec 24, 2013 | 29.19 | 29.42 | 28.90 | 29.37 | 127,408 | +0.06(+0.21%) |
Dec 23, 2013 | 29.15 | 29.56 | 28.96 | 29.31 | 323,004 | +0.25(+0.87%) |
Dec 20, 2013 | 28.72 | 29.48 | 28.72 | 29.06 | 665,330 | +0.46(+1.61%) |
Dec 19, 2013 | 29.05 | 29.50 | 28.41 | 28.60 | 330,941 | -0.59(-2.03%) |
Dec 18, 2013 | 29.65 | 29.73 | 27.88 | 29.19 | 618,241 | -0.34(-1.15%) |
Dec 17, 2013 | 29.56 | 29.92 | 29.38 | 29.53 | 295,989 | -0.04(-0.15%) |
Dec 16, 2013 | 29.69 | 30.38 | 29.40 | 29.57 | 432,880 | +0.10(+0.32%) |
Dec 13, 2013 | 29.47 | 29.72 | 29.08 | 29.48 | 582,546 | +0.18(+0.62%) |
Dec 12, 2013 | 29.70 | 29.87 | 28.82 | 29.29 | 590,783 | -0.41(-1.38%) |
Dec 11, 2013 | 30.40 | 30.70 | 29.60 | 29.70 | 602,703 | -0.70(-2.32%) |
Dec 10, 2013 | 32.27 | 32.42 | 29.86 | 30.41 | 1,342,385 | -2.01(-6.20%) |
Dec 09, 2013 | 30.91 | 32.64 | 30.90 | 32.42 | 836,283 | +1.65(+5.37%) |
Dec 06, 2013 | 30.75 | 32.00 | 29.66 | 30.76 | 1,289,785 | +0.08(+0.26%) |
Dec 05, 2013 | 27.06 | 30.95 | 26.35 | 30.69 | 5,176,235 | +9.24(+43.07%) |
Dec 04, 2013 | 23.94 | 24.15 | 20.07 | 21.45 | 2,331,029 | -2.52(-10.52%) |
Dec 03, 2013 | 23.45 | 24.11 | 23.27 | 23.97 | 432,134 | +0.36(+1.51%) |
Dec 02, 2013 | 25.12 | 25.15 | 23.30 | 23.61 | 701,217 | -1.55(-6.15%) |
Nov 29, 2013 | 24.94 | 25.49 | 24.93 | 25.16 | 225,181 | +0.22(+0.87%) |
Nov 27, 2013 | 24.77 | 25.02 | 24.61 | 24.95 | 367,427 | +0.27(+1.09%) |
Nov 26, 2013 | 24.18 | 24.88 | 24.08 | 24.68 | 400,641 | +0.45(+1.87%) |
Nov 25, 2013 | 23.76 | 24.34 | 23.32 | 24.22 | 472,024 | +0.64(+2.73%) |
Nov 22, 2013 | 23.20 | 23.65 | 22.95 | 23.58 | 251,356 | +0.40(+1.73%) |
Nov 21, 2013 | 22.11 | 23.21 | 22.11 | 23.18 | 304,623 | +1.14(+5.17%) |
Nov 20, 2013 | 23.05 | 23.23 | 21.87 | 22.04 | 326,493 | -0.91(-3.98%) |
Nov 19, 2013 | 23.08 | 23.92 | 22.81 | 22.95 | 492,332 | +0.02(+0.08%) |
Nov 18, 2013 | 22.69 | 23.16 | 22.61 | 22.94 | 504,560 | +0.24(+1.07%) |
Nov 15, 2013 | 22.37 | 22.74 | 22.12 | 22.69 | 206,167 | +0.32(+1.44%) |
Nov 14, 2013 | 22.01 | 22.52 | 21.68 | 22.37 | 259,132 | +0.36(+1.62%) |
Nov 13, 2013 | 21.64 | 22.18 | 21.64 | 22.01 | 189,657 | +0.20(+0.92%) |
Nov 12, 2013 | 21.89 | 21.94 | 21.59 | 21.81 | 246,238 | -0.08(-0.36%) |
Nov 11, 2013 | 22.15 | 22.18 | 21.58 | 21.89 | 371,280 | -0.23(-1.06%) |
Nov 08, 2013 | 20.67 | 22.19 | 20.48 | 22.13 | 604,052 | +1.43(+6.89%) |
Nov 07, 2013 | 21.95 | 22.13 | 20.05 | 20.70 | 749,977 | -1.25(-5.71%) |
Nov 06, 2013 | 23.64 | 23.70 | 21.62 | 21.95 | 571,193 | -1.57(-6.69%) |
Nov 05, 2013 | 23.52 | 23.72 | 23.06 | 23.53 | 404,390 | +0.05(+0.22%) |
Nov 04, 2013 | 21.94 | 23.55 | 21.94 | 23.48 | 603,296 | +1.69(+7.74%) |