Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 30.77 | 30.83 | 30.74 | 30.74 | 36,302 | -0.16(-0.53%) |
Jan 30, 2014 | 31.03 | 31.03 | 30.90 | 30.90 | 47,611 | -0.13(-0.41%) |
Jan 29, 2014 | 30.79 | 31.05 | 30.78 | 31.03 | 34,117 | +0.16(+0.52%) |
Jan 28, 2014 | 30.80 | 30.89 | 30.80 | 30.87 | 15,552 | +0.09(+0.30%) |
Jan 27, 2014 | 30.85 | 30.87 | 30.69 | 30.78 | 22,462 | -0.09(-0.28%) |
Jan 24, 2014 | 30.83 | 30.86 | 30.80 | 30.86 | 85,258 | +0.02(+0.07%) |
Jan 23, 2014 | 30.89 | 30.89 | 30.80 | 30.84 | 22,556 | -0.04(-0.14%) |
Jan 22, 2014 | 30.84 | 30.90 | 30.76 | 30.89 | 25,361 | +0.15(+0.48%) |
Jan 21, 2014 | 30.75 | 30.76 | 30.69 | 30.74 | 41,300 | +0.18(+0.59%) |
Jan 17, 2014 | 30.74 | 30.56 | 30.56 | 30.56 | 46,898 | -0.09(-0.29%) |
Jan 16, 2014 | 30.59 | 30.69 | 30.59 | 30.65 | 35,912 | -0.02(-0.07%) |
Jan 15, 2014 | 30.60 | 30.72 | 30.60 | 30.67 | 30,236 | +0.07(+0.22%) |
Jan 14, 2014 | 30.59 | 30.63 | 30.55 | 30.60 | 30,535 | +0.13(+0.44%) |
Jan 13, 2014 | 30.51 | 30.56 | 30.45 | 30.47 | 63,804 | -0.13(-0.42%) |
Jan 10, 2014 | 30.62 | 30.62 | 30.56 | 30.60 | 46,975 | -0.07(-0.24%) |
Jan 09, 2014 | 30.75 | 30.76 | 30.62 | 30.67 | 18,220 | -0.08(-0.27%) |
Jan 08, 2014 | 30.80 | 30.82 | 30.72 | 30.75 | 26,988 | +0.05(+0.17%) |
Jan 07, 2014 | 30.75 | 30.78 | 30.69 | 30.70 | 20,331 | +0.00(+0.00%) |
Jan 06, 2014 | 30.72 | 30.74 | 30.62 | 30.70 | 187,946 | -0.04(-0.15%) |
Jan 03, 2014 | 30.79 | 30.80 | 30.66 | 30.75 | 106,875 | -0.08(-0.24%) |
Jan 02, 2014 | 30.91 | 30.92 | 30.82 | 30.82 | 73,194 | -0.23(-0.75%) |
Dec 31, 2013 | 31.09 | 31.05 | 31.05 | 31.05 | 25,787 | -0.04(-0.14%) |
Dec 30, 2013 | 31.06 | 31.10 | 31.02 | 31.10 | 75,119 | +0.11(+0.36%) |
Dec 27, 2013 | 30.94 | 31.04 | 30.94 | 30.99 | 20,259 | -0.03(-0.11%) |
Dec 26, 2013 | 31.06 | 31.06 | 30.81 | 31.02 | 9,339 | +0.04(+0.11%) |
Dec 24, 2013 | 31.03 | 31.03 | 30.97 | 30.99 | 15,416 | -0.07(-0.24%) |
Dec 23, 2013 | 31.02 | 31.06 | 30.99 | 31.06 | 31,861 | +0.04(+0.14%) |
Dec 20, 2013 | 31.00 | 31.11 | 30.94 | 31.02 | 27,739 | -0.04(-0.14%) |
Dec 19, 2013 | 30.70 | 31.07 | 30.70 | 31.06 | 55,621 | +0.15(+0.50%) |
Dec 18, 2013 | 30.78 | 30.99 | 30.78 | 30.91 | 38,544 | +0.03(+0.11%) |
Dec 17, 2013 | 30.96 | 30.96 | 30.79 | 30.87 | 36,430 | -0.01(-0.02%) |
Dec 16, 2013 | 30.84 | 30.93 | 30.78 | 30.88 | 27,037 | -0.05(-0.17%) |
Dec 13, 2013 | 30.89 | 30.96 | 30.89 | 30.93 | 23,986 | -0.04(-0.14%) |
Dec 12, 2013 | 30.86 | 31.02 | 30.86 | 30.98 | 22,788 | +0.13(+0.41%) |
Dec 11, 2013 | 30.88 | 30.88 | 30.78 | 30.85 | 17,691 | +0.05(+0.17%) |
Dec 10, 2013 | 30.79 | 30.86 | 30.76 | 30.80 | 29,585 | -0.11(-0.36%) |
Dec 09, 2013 | 30.92 | 31.02 | 30.83 | 30.91 | 53,205 | -0.04(-0.12%) |
Dec 06, 2013 | 30.89 | 30.95 | 30.81 | 30.95 | 103,939 | +0.16(+0.51%) |
Dec 05, 2013 | 30.76 | 30.84 | 30.74 | 30.79 | 9,807 | +0.04(+0.12%) |
Dec 04, 2013 | 30.75 | 30.81 | 30.68 | 30.75 | 14,721 | -0.04(-0.13%) |
Dec 03, 2013 | 30.88 | 30.88 | 30.78 | 30.79 | 29,659 | -0.04(-0.14%) |
Dec 02, 2013 | 30.77 | 30.84 | 30.77 | 30.84 | 28,666 | +0.11(+0.37%) |
Nov 29, 2013 | 30.83 | 30.83 | 30.72 | 30.72 | 1,591 | -0.00(-0.00%) |
Nov 27, 2013 | 30.68 | 30.78 | 30.68 | 30.72 | 17,542 | +0.01(+0.02%) |
Nov 26, 2013 | 30.71 | 30.74 | 30.67 | 30.72 | 11,454 | +0.03(+0.10%) |
Nov 25, 2013 | 30.66 | 30.74 | 30.63 | 30.69 | 18,353 | -0.03(-0.10%) |
Nov 22, 2013 | 30.74 | 30.75 | 30.66 | 30.72 | 20,949 | -0.01(-0.02%) |
Nov 21, 2013 | 30.69 | 30.73 | 30.64 | 30.72 | 10,145 | +0.11(+0.37%) |
Nov 20, 2013 | 30.79 | 30.79 | 30.61 | 30.61 | 29,385 | -0.25(-0.82%) |
Nov 19, 2013 | 30.82 | 30.89 | 30.82 | 30.87 | 10,781 | +0.06(+0.19%) |
Nov 18, 2013 | 30.80 | 30.84 | 30.79 | 30.81 | 5,254 | -0.05(-0.17%) |
Nov 15, 2013 | 30.71 | 30.86 | 30.71 | 30.86 | 30,587 | +0.13(+0.44%) |
Nov 14, 2013 | 30.72 | 30.81 | 30.72 | 30.72 | 31,484 | +0.05(+0.17%) |
Nov 12, 2013 | 30.74 | 30.74 | 30.62 | 30.67 | 26,368 | -0.05(-0.17%) |
Nov 11, 2013 | 30.78 | 30.79 | 30.69 | 30.72 | 26,579 | -0.05(-0.17%) |
Nov 08, 2013 | 30.84 | 30.85 | 30.73 | 30.78 | 62,625 | -0.17(-0.56%) |
Nov 07, 2013 | 30.90 | 31.13 | 30.84 | 30.95 | 21,809 | -0.10(-0.32%) |
Nov 06, 2013 | 31.02 | 31.07 | 30.97 | 31.05 | 53,088 | +0.08(+0.25%) |
Nov 05, 2013 | 31.00 | 31.02 | 30.91 | 30.97 | 17,137 | -0.02(-0.05%) |
Nov 04, 2013 | 30.98 | 31.02 | 30.97 | 30.99 | 17,656 | +0.01(+0.02%) |