Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 32.60 | 32.84 | 32.34 | 32.37 | 101,126 | -0.64(-1.93%) |
Jan 30, 2014 | 33.10 | 33.25 | 32.82 | 33.01 | 104,802 | +0.11(+0.32%) |
Jan 29, 2014 | 33.04 | 33.56 | 32.90 | 32.90 | 17,835 | -0.21(-0.63%) |
Jan 28, 2014 | 33.03 | 33.17 | 32.90 | 33.11 | 21,715 | +0.11(+0.34%) |
Jan 27, 2014 | 33.01 | 33.39 | 32.76 | 32.99 | 15,472 | -0.11(-0.32%) |
Jan 24, 2014 | 32.93 | 33.30 | 32.62 | 33.10 | 29,726 | +0.02(+0.07%) |
Jan 23, 2014 | 33.46 | 33.46 | 32.00 | 33.08 | 25,533 | -0.58(-1.72%) |
Jan 22, 2014 | 33.95 | 34.02 | 33.49 | 33.66 | 15,836 | -0.08(-0.25%) |
Jan 21, 2014 | 33.19 | 33.74 | 33.01 | 33.74 | 37,966 | +0.87(+2.65%) |
Jan 17, 2014 | 33.25 | 32.87 | 32.87 | 32.87 | 13,870 | -0.33(-0.98%) |
Jan 16, 2014 | 33.19 | 33.42 | 33.13 | 33.20 | 22,974 | -0.10(-0.30%) |
Jan 15, 2014 | 32.80 | 33.31 | 32.80 | 33.30 | 10,014 | +0.50(+1.53%) |
Jan 14, 2014 | 32.18 | 32.80 | 32.12 | 32.80 | 8,613 | +0.63(+1.96%) |
Jan 13, 2014 | 31.99 | 32.27 | 31.97 | 32.17 | 17,680 | -0.01(-0.02%) |
Jan 10, 2014 | 32.04 | 32.21 | 31.87 | 32.17 | 13,841 | +0.23(+0.72%) |
Jan 09, 2014 | 32.27 | 32.27 | 31.87 | 31.94 | 9,004 | -0.29(-0.91%) |
Jan 08, 2014 | 32.61 | 33.05 | 32.12 | 32.23 | 11,465 | -0.32(-0.98%) |
Jan 07, 2014 | 31.85 | 32.80 | 31.63 | 32.56 | 15,333 | +0.81(+2.55%) |
Jan 06, 2014 | 31.87 | 31.96 | 31.55 | 31.75 | 22,060 | -0.26(-0.81%) |
Jan 03, 2014 | 32.22 | 32.22 | 31.51 | 32.00 | 13,878 | -0.24(-0.75%) |
Jan 02, 2014 | 32.79 | 32.79 | 31.51 | 32.25 | 9,355 | -0.53(-1.61%) |
Dec 31, 2013 | 33.06 | 32.77 | 32.77 | 32.77 | 20,093 | -0.40(-1.22%) |
Dec 30, 2013 | 32.35 | 33.29 | 32.19 | 33.18 | 58,963 | +0.85(+2.63%) |
Dec 27, 2013 | 32.35 | 32.43 | 32.13 | 32.33 | 8,314 | +0.11(+0.33%) |
Dec 26, 2013 | 32.03 | 32.50 | 32.03 | 32.22 | 8,597 | +0.18(+0.56%) |
Dec 24, 2013 | 31.45 | 32.48 | 31.45 | 32.04 | 11,360 | +0.22(+0.69%) |
Dec 23, 2013 | 31.10 | 32.59 | 30.90 | 31.82 | 36,901 | +0.68(+2.18%) |
Dec 20, 2013 | 29.85 | 31.17 | 29.65 | 31.14 | 43,192 | +1.25(+4.20%) |
Dec 19, 2013 | 30.63 | 30.63 | 29.66 | 29.89 | 19,115 | -0.88(-2.85%) |
Dec 18, 2013 | 30.48 | 30.78 | 30.25 | 30.77 | 12,490 | +0.12(+0.39%) |
Dec 17, 2013 | 30.93 | 30.93 | 30.51 | 30.65 | 9,348 | -0.30(-0.98%) |
Dec 16, 2013 | 30.48 | 31.09 | 30.48 | 30.95 | 24,370 | +0.43(+1.40%) |
Dec 13, 2013 | 30.91 | 31.06 | 30.42 | 30.53 | 27,339 | -0.32(-1.04%) |
Dec 12, 2013 | 30.56 | 30.90 | 30.54 | 30.85 | 10,608 | +0.29(+0.94%) |
Dec 11, 2013 | 31.24 | 31.24 | 30.39 | 30.56 | 24,821 | -0.56(-1.81%) |
Dec 10, 2013 | 31.88 | 31.88 | 30.93 | 31.12 | 20,035 | -0.89(-2.78%) |
Dec 09, 2013 | 32.59 | 32.59 | 31.98 | 32.01 | 13,807 | -0.61(-1.88%) |
Dec 06, 2013 | 32.79 | 32.79 | 32.50 | 32.62 | 0 | -0.06(-0.19%) |
Dec 05, 2013 | 32.34 | 32.85 | 32.34 | 32.68 | 0 | +0.37(+1.15%) |
Dec 04, 2013 | 32.17 | 32.33 | 32.11 | 32.31 | 0 | +0.19(+0.58%) |
Dec 03, 2013 | 32.21 | 32.25 | 32.11 | 32.13 | 0 | +0.06(+0.19%) |
Dec 02, 2013 | 32.00 | 32.30 | 31.97 | 32.07 | 0 | +0.02(+0.05%) |
Nov 29, 2013 | 31.88 | 32.05 | 31.87 | 32.05 | 0 | +0.25(+0.78%) |
Nov 27, 2013 | 31.45 | 31.91 | 31.45 | 31.80 | 0 | +0.46(+1.45%) |
Nov 26, 2013 | 31.21 | 31.46 | 31.19 | 31.35 | 0 | +0.14(+0.45%) |
Nov 25, 2013 | 31.08 | 31.21 | 30.95 | 31.21 | 0 | +0.12(+0.40%) |
Nov 22, 2013 | 30.81 | 31.21 | 30.81 | 31.08 | 0 | +0.12(+0.38%) |
Nov 21, 2013 | 30.45 | 31.07 | 30.45 | 30.96 | 14,229 | +0.58(+1.91%) |
Nov 20, 2013 | 30.35 | 30.53 | 30.22 | 30.38 | 0 | +0.03(+0.11%) |
Nov 19, 2013 | 30.16 | 30.65 | 30.16 | 30.35 | 8,396 | +0.20(+0.65%) |
Nov 18, 2013 | 29.85 | 30.50 | 29.37 | 30.15 | 0 | +0.42(+1.40%) |
Nov 15, 2013 | 29.65 | 29.74 | 29.47 | 29.74 | 0 | +0.03(+0.09%) |
Nov 14, 2013 | 29.84 | 29.86 | 29.52 | 29.71 | 0 | -0.03(-0.09%) |
Nov 12, 2013 | 29.60 | 29.82 | 29.44 | 29.74 | 0 | +0.02(+0.08%) |
Nov 11, 2013 | 29.81 | 29.81 | 29.52 | 29.72 | 0 | -0.19(-0.64%) |
Nov 08, 2013 | 29.54 | 29.91 | 29.54 | 29.91 | 0 | +0.34(+1.14%) |
Nov 07, 2013 | 30.21 | 30.21 | 29.52 | 29.57 | 31,243 | -0.46(-1.52%) |
Nov 06, 2013 | 30.18 | 30.18 | 29.69 | 30.02 | 0 | -0.04(-0.15%) |
Nov 05, 2013 | 30.09 | 30.40 | 30.07 | 30.07 | 0 | -0.15(-0.50%) |
Nov 04, 2013 | 30.09 | 30.34 | 29.71 | 30.22 | 37,299 | +0.12(+0.41%) |