Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 29.74 | 30.14 | 29.67 | 29.95 | 355,085 | -0.42(-1.37%) |
Jan 30, 2014 | 30.41 | 30.48 | 30.23 | 30.37 | 151,377 | -0.05(-0.17%) |
Jan 29, 2014 | 30.56 | 30.62 | 30.25 | 30.42 | 192,952 | -0.54(-1.75%) |
Jan 28, 2014 | 30.83 | 31.10 | 30.81 | 30.96 | 126,366 | +0.29(+0.94%) |
Jan 27, 2014 | 30.92 | 30.93 | 30.56 | 30.67 | 150,141 | -0.27(-0.88%) |
Jan 24, 2014 | 31.37 | 31.41 | 30.94 | 30.94 | 870,947 | -0.31(-0.98%) |
Jan 23, 2014 | 31.21 | 31.35 | 31.12 | 31.25 | 243,096 | +0.29(+0.93%) |
Jan 22, 2014 | 31.15 | 31.22 | 30.85 | 30.96 | 205,580 | +0.20(+0.63%) |
Jan 21, 2014 | 30.88 | 30.91 | 30.71 | 30.77 | 245,964 | +0.26(+0.86%) |
Jan 17, 2014 | 30.68 | 30.50 | 30.50 | 30.50 | 489,800 | +0.09(+0.31%) |
Jan 16, 2014 | 30.83 | 30.86 | 30.36 | 30.41 | 511,506 | +0.31(+1.04%) |
Jan 15, 2014 | 29.97 | 30.24 | 29.90 | 30.10 | 127,559 | +0.13(+0.42%) |
Jan 14, 2014 | 29.79 | 29.98 | 29.79 | 29.97 | 167,851 | +0.17(+0.57%) |
Jan 13, 2014 | 29.87 | 29.97 | 29.77 | 29.80 | 123,366 | -0.58(-1.90%) |
Jan 10, 2014 | 30.35 | 30.47 | 30.27 | 30.38 | 77,338 | +0.10(+0.34%) |
Jan 09, 2014 | 30.19 | 30.34 | 30.16 | 30.27 | 105,788 | -0.03(-0.11%) |
Jan 08, 2014 | 29.78 | 30.31 | 29.77 | 30.31 | 362,664 | +0.71(+2.41%) |
Jan 07, 2014 | 29.49 | 29.63 | 29.47 | 29.59 | 67,180 | -0.13(-0.43%) |
Jan 06, 2014 | 29.60 | 29.75 | 29.56 | 29.72 | 85,777 | +0.25(+0.83%) |
Jan 03, 2014 | 29.50 | 29.62 | 29.43 | 29.48 | 86,676 | -0.06(-0.20%) |
Jan 02, 2014 | 29.48 | 29.54 | 29.18 | 29.54 | 218,205 | -0.66(-2.19%) |
Dec 31, 2013 | 30.10 | 30.20 | 30.20 | 30.20 | 78,236 | -0.03(-0.08%) |
Dec 30, 2013 | 30.21 | 30.28 | 30.02 | 30.22 | 57,635 | +0.13(+0.42%) |
Dec 27, 2013 | 30.23 | 30.24 | 29.97 | 30.10 | 87,240 | +0.20(+0.68%) |
Dec 26, 2013 | 29.94 | 29.94 | 29.76 | 29.89 | 55,832 | +0.14(+0.46%) |
Dec 24, 2013 | 29.66 | 29.87 | 29.52 | 29.76 | 45,474 | +0.00(+0.00%) |
Dec 23, 2013 | 29.67 | 29.83 | 29.59 | 29.76 | 76,116 | +0.11(+0.37%) |
Dec 20, 2013 | 29.71 | 29.77 | 29.56 | 29.65 | 95,534 | -0.14(-0.48%) |
Dec 19, 2013 | 29.65 | 29.93 | 29.55 | 29.79 | 139,587 | +0.31(+1.07%) |
Dec 18, 2013 | 29.37 | 29.59 | 29.33 | 29.48 | 148,069 | +0.39(+1.34%) |
Dec 17, 2013 | 29.25 | 29.25 | 29.09 | 29.09 | 52,388 | -0.17(-0.58%) |
Dec 16, 2013 | 29.29 | 29.32 | 29.12 | 29.26 | 75,120 | -0.07(-0.23%) |
Dec 13, 2013 | 29.33 | 29.42 | 29.20 | 29.32 | 95,238 | -0.20(-0.69%) |
Dec 12, 2013 | 29.65 | 29.71 | 29.43 | 29.53 | 112,674 | +0.08(+0.29%) |
Dec 11, 2013 | 29.73 | 29.77 | 29.44 | 29.44 | 77,776 | -0.22(-0.74%) |
Dec 10, 2013 | 29.87 | 29.87 | 29.66 | 29.66 | 73,139 | -0.27(-0.91%) |
Dec 09, 2013 | 29.78 | 29.93 | 29.70 | 29.93 | 92,576 | +0.15(+0.51%) |
Dec 06, 2013 | 29.94 | 29.99 | 29.73 | 29.78 | 141,667 | -0.11(-0.37%) |
Dec 05, 2013 | 29.93 | 30.04 | 29.87 | 29.89 | 163,830 | +0.50(+1.70%) |
Dec 04, 2013 | 29.41 | 29.52 | 29.32 | 29.39 | 140,920 | -0.40(-1.34%) |
Dec 03, 2013 | 29.87 | 29.90 | 29.75 | 29.79 | 153,738 | +0.25(+0.83%) |
Dec 02, 2013 | 29.57 | 29.93 | 29.46 | 29.54 | 324,484 | -0.03(-0.09%) |
Nov 29, 2013 | 29.49 | 29.78 | 29.44 | 29.57 | 46,351 | +0.07(+0.23%) |
Nov 27, 2013 | 29.66 | 29.66 | 29.48 | 29.50 | 84,021 | -0.20(-0.66%) |
Nov 26, 2013 | 29.62 | 29.82 | 29.54 | 29.70 | 198,355 | +0.38(+1.30%) |
Nov 25, 2013 | 29.37 | 29.55 | 29.23 | 29.31 | 1,193,416 | +1.97(+7.20%) |
Nov 22, 2013 | 27.40 | 27.58 | 27.35 | 27.35 | 203,859 | -0.02(-0.06%) |
Nov 21, 2013 | 27.38 | 27.39 | 27.30 | 27.36 | 79,534 | -0.14(-0.49%) |
Nov 20, 2013 | 27.68 | 27.74 | 27.42 | 27.50 | 106,824 | -0.20(-0.74%) |
Nov 19, 2013 | 27.67 | 27.76 | 27.59 | 27.70 | 95,953 | +0.23(+0.83%) |
Nov 18, 2013 | 27.63 | 27.63 | 27.47 | 27.47 | 110,483 | -0.07(-0.25%) |
Nov 15, 2013 | 27.40 | 27.54 | 27.37 | 27.54 | 96,862 | +0.25(+0.90%) |
Nov 14, 2013 | 27.40 | 27.44 | 27.28 | 27.29 | 118,990 | +0.08(+0.28%) |
Nov 13, 2013 | 26.98 | 27.22 | 26.90 | 27.22 | 65,102 | -0.09(-0.34%) |
Nov 12, 2013 | 27.40 | 27.45 | 27.22 | 27.31 | 118,611 | +0.01(+0.03%) |
Nov 11, 2013 | 27.28 | 27.40 | 27.25 | 27.30 | 80,384 | +0.07(+0.25%) |
Nov 08, 2013 | 27.14 | 27.26 | 27.01 | 27.24 | 105,035 | +0.14(+0.53%) |
Nov 07, 2013 | 27.06 | 27.17 | 26.98 | 27.09 | 133,047 | -0.39(-1.42%) |
Nov 06, 2013 | 27.73 | 27.82 | 27.44 | 27.48 | 88,864 | -0.55(-1.97%) |
Nov 05, 2013 | 28.02 | 28.19 | 27.88 | 28.03 | 59,993 | +0.09(+0.33%) |
Nov 04, 2013 | 27.97 | 27.99 | 27.79 | 27.94 | 47,434 | -0.13(-0.45%) |