Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 31.00 | 31.36 | 30.72 | 31.03 | 357,320 | -0.17(-0.55%) |
Jan 30, 2014 | 31.12 | 31.63 | 31.12 | 31.20 | 149,893 | +0.05(+0.15%) |
Jan 29, 2014 | 31.12 | 31.63 | 30.84 | 31.16 | 333,433 | -0.11(-0.36%) |
Jan 28, 2014 | 31.38 | 31.80 | 31.21 | 31.27 | 328,549 | +0.01(+0.02%) |
Jan 27, 2014 | 31.28 | 31.63 | 30.93 | 31.26 | 285,311 | -0.05(-0.15%) |
Jan 24, 2014 | 31.37 | 31.57 | 31.01 | 31.31 | 162,454 | -0.16(-0.50%) |
Jan 23, 2014 | 31.29 | 31.64 | 31.25 | 31.47 | 356,064 | -0.03(-0.10%) |
Jan 22, 2014 | 31.41 | 31.52 | 31.24 | 31.50 | 252,535 | +0.21(+0.68%) |
Jan 21, 2014 | 31.20 | 31.33 | 31.07 | 31.29 | 163,302 | +0.10(+0.33%) |
Jan 17, 2014 | 31.27 | 31.18 | 31.18 | 31.18 | 295,846 | -0.20(-0.65%) |
Jan 16, 2014 | 31.41 | 31.54 | 31.16 | 31.38 | 175,172 | -0.09(-0.30%) |
Jan 15, 2014 | 31.83 | 31.83 | 31.31 | 31.48 | 149,544 | -0.35(-1.11%) |
Jan 14, 2014 | 31.18 | 32.01 | 31.00 | 31.83 | 437,777 | +0.63(+2.02%) |
Jan 13, 2014 | 30.95 | 31.41 | 30.92 | 31.20 | 415,227 | +0.08(+0.27%) |
Jan 10, 2014 | 31.13 | 31.20 | 30.92 | 31.12 | 339,457 | -0.06(-0.18%) |
Jan 09, 2014 | 31.15 | 31.26 | 30.86 | 31.18 | 247,397 | +0.04(+0.13%) |
Jan 08, 2014 | 31.29 | 31.44 | 30.89 | 31.13 | 483,668 | -0.29(-0.93%) |
Jan 07, 2014 | 31.34 | 31.45 | 31.09 | 31.43 | 347,331 | +0.02(+0.05%) |
Jan 06, 2014 | 31.51 | 31.68 | 31.20 | 31.41 | 210,035 | -0.18(-0.56%) |
Jan 03, 2014 | 31.89 | 32.00 | 31.43 | 31.59 | 333,823 | -0.28(-0.86%) |
Jan 02, 2014 | 32.17 | 32.17 | 31.78 | 31.86 | 444,296 | -0.21(-0.65%) |
Dec 31, 2013 | 32.12 | 32.07 | 32.07 | 32.07 | 604,965 | +0.05(+0.15%) |
Dec 30, 2013 | 31.45 | 32.03 | 31.36 | 32.02 | 718,181 | +0.38(+1.22%) |
Dec 27, 2013 | 31.23 | 31.67 | 31.17 | 31.64 | 328,108 | +0.28(+0.88%) |
Dec 26, 2013 | 31.31 | 31.61 | 31.31 | 31.36 | 265,482 | -0.08(-0.25%) |
Dec 24, 2013 | 31.35 | 31.71 | 31.32 | 31.44 | 278,657 | -0.04(-0.12%) |
Dec 23, 2013 | 31.21 | 31.65 | 30.72 | 31.48 | 612,950 | +0.21(+0.67%) |
Dec 20, 2013 | 31.05 | 31.34 | 31.00 | 31.27 | 1,487,763 | +0.35(+1.13%) |
Dec 19, 2013 | 30.26 | 30.92 | 30.26 | 30.92 | 504,620 | +0.34(+1.10%) |
Dec 18, 2013 | 30.25 | 30.65 | 30.00 | 30.58 | 655,329 | +0.33(+1.10%) |
Dec 17, 2013 | 30.52 | 30.77 | 30.10 | 30.25 | 768,073 | -0.34(-1.10%) |
Dec 16, 2013 | 30.94 | 31.25 | 30.54 | 30.59 | 388,549 | -0.20(-0.66%) |
Dec 13, 2013 | 31.12 | 31.45 | 30.47 | 30.79 | 1,228,380 | -0.51(-1.63%) |
Dec 12, 2013 | 31.36 | 31.47 | 31.16 | 31.30 | 343,316 | +0.06(+0.18%) |
Dec 11, 2013 | 31.59 | 31.71 | 31.06 | 31.24 | 671,327 | -0.11(-0.36%) |
Dec 10, 2013 | 31.04 | 31.44 | 31.02 | 31.36 | 483,203 | +0.31(+1.00%) |
Dec 09, 2013 | 31.13 | 31.35 | 30.81 | 31.05 | 908,008 | -0.08(-0.27%) |
Dec 06, 2013 | 31.54 | 31.54 | 31.06 | 31.13 | 886,976 | -0.26(-0.83%) |
Dec 05, 2013 | 31.50 | 31.56 | 31.30 | 31.39 | 817,594 | +0.04(+0.12%) |
Dec 04, 2013 | 31.44 | 31.44 | 31.05 | 31.35 | 901,310 | -0.11(-0.35%) |
Dec 03, 2013 | 31.56 | 31.71 | 31.39 | 31.46 | 8,388,937 | -1.50(-4.56%) |
Dec 02, 2013 | 33.26 | 33.31 | 32.79 | 32.96 | 140,967 | -0.14(-0.42%) |
Nov 29, 2013 | 32.93 | 33.26 | 32.93 | 33.10 | 31,537 | +0.17(+0.52%) |
Nov 27, 2013 | 33.03 | 33.23 | 32.90 | 32.93 | 155,265 | -0.18(-0.55%) |
Nov 26, 2013 | 32.65 | 33.25 | 32.65 | 33.12 | 252,652 | +0.40(+1.21%) |
Nov 25, 2013 | 32.75 | 32.99 | 32.56 | 32.72 | 156,161 | +0.09(+0.27%) |
Nov 22, 2013 | 31.99 | 32.80 | 31.83 | 32.63 | 774,958 | +0.57(+1.77%) |
Nov 21, 2013 | 31.73 | 32.41 | 31.67 | 32.07 | 286,061 | +0.36(+1.13%) |
Nov 20, 2013 | 31.94 | 32.04 | 31.42 | 31.71 | 250,809 | -0.15(-0.46%) |
Nov 19, 2013 | 32.10 | 32.21 | 31.70 | 31.85 | 174,266 | -0.32(-0.99%) |
Nov 18, 2013 | 32.32 | 32.39 | 32.05 | 32.17 | 176,026 | -0.06(-0.19%) |
Nov 15, 2013 | 31.75 | 32.39 | 31.55 | 32.23 | 200,179 | +0.42(+1.31%) |
Nov 14, 2013 | 31.28 | 32.02 | 31.24 | 31.82 | 267,239 | +0.57(+1.83%) |
Nov 12, 2013 | 31.50 | 31.50 | 31.06 | 31.24 | 155,700 | -0.15(-0.46%) |
Nov 11, 2013 | 31.32 | 31.61 | 31.19 | 31.39 | 114,743 | +0.02(+0.07%) |
Nov 08, 2013 | 31.39 | 31.57 | 30.64 | 31.37 | 253,027 | +0.01(+0.03%) |
Nov 07, 2013 | 30.91 | 31.82 | 30.91 | 31.36 | 809,817 | +0.51(+1.65%) |
Nov 06, 2013 | 30.96 | 31.05 | 30.44 | 30.85 | 224,404 | +0.06(+0.20%) |
Nov 05, 2013 | 30.82 | 31.19 | 30.61 | 30.79 | 334,123 | +0.00(+0.00%) |
Nov 04, 2013 | 30.48 | 30.85 | 30.00 | 30.79 | 253,800 | +0.25(+0.82%) |