Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 30.30 | 30.73 | 30.24 | 30.49 | 261,540 | -0.64(-2.06%) |
Jan 30, 2014 | 31.05 | 31.22 | 30.93 | 31.14 | 207,178 | +0.22(+0.71%) |
Jan 29, 2014 | 31.26 | 31.38 | 30.86 | 30.92 | 291,795 | -1.14(-3.56%) |
Jan 28, 2014 | 31.85 | 32.11 | 31.83 | 32.06 | 209,573 | +1.04(+3.36%) |
Jan 27, 2014 | 31.28 | 31.45 | 30.86 | 31.02 | 321,639 | -0.25(-0.80%) |
Jan 24, 2014 | 31.95 | 32.02 | 31.27 | 31.27 | 320,689 | -1.84(-5.55%) |
Jan 23, 2014 | 33.55 | 33.55 | 32.93 | 33.10 | 1,129,057 | -0.26(-0.77%) |
Jan 22, 2014 | 33.05 | 33.43 | 33.00 | 33.36 | 280,142 | -0.17(-0.52%) |
Jan 21, 2014 | 33.62 | 33.71 | 33.28 | 33.53 | 473,839 | -0.62(-1.81%) |
Jan 17, 2014 | 33.93 | 34.15 | 34.15 | 34.15 | 1,558,685 | +0.48(+1.44%) |
Jan 16, 2014 | 33.54 | 33.68 | 33.27 | 33.67 | 517,930 | -0.74(-2.15%) |
Jan 15, 2014 | 33.99 | 34.44 | 34.09 | 34.41 | 313,766 | +0.42(+1.25%) |
Jan 14, 2014 | 33.83 | 34.00 | 33.56 | 33.99 | 211,357 | +0.27(+0.81%) |
Jan 13, 2014 | 33.95 | 34.13 | 33.66 | 33.71 | 470,355 | -0.88(-2.56%) |
Jan 10, 2014 | 34.51 | 34.60 | 34.34 | 34.60 | 181,597 | +0.34(+0.99%) |
Jan 09, 2014 | 34.08 | 34.29 | 33.89 | 34.26 | 182,860 | +0.31(+0.91%) |
Jan 08, 2014 | 33.92 | 33.96 | 33.73 | 33.95 | 102,208 | +0.38(+1.13%) |
Jan 07, 2014 | 33.62 | 33.65 | 33.45 | 33.57 | 142,265 | +0.26(+0.79%) |
Jan 06, 2014 | 33.46 | 33.52 | 33.22 | 33.31 | 145,853 | -0.10(-0.29%) |
Jan 03, 2014 | 33.29 | 33.52 | 33.22 | 33.40 | 153,205 | -0.15(-0.45%) |
Jan 02, 2014 | 33.90 | 33.90 | 33.41 | 33.55 | 157,504 | -0.45(-1.31%) |
Dec 31, 2013 | 33.74 | 34.00 | 34.00 | 34.00 | 153,261 | +0.40(+1.19%) |
Dec 30, 2013 | 33.43 | 33.70 | 33.37 | 33.60 | 153,402 | +0.05(+0.16%) |
Dec 27, 2013 | 33.49 | 33.60 | 33.39 | 33.55 | 224,196 | +0.05(+0.16%) |
Dec 26, 2013 | 33.64 | 33.94 | 33.31 | 33.49 | 150,305 | +0.20(+0.61%) |
Dec 24, 2013 | 33.12 | 33.29 | 33.12 | 33.29 | 71,143 | +0.39(+1.17%) |
Dec 23, 2013 | 32.78 | 33.01 | 32.67 | 32.91 | 143,988 | +0.34(+1.04%) |
Dec 20, 2013 | 32.50 | 32.84 | 32.47 | 32.57 | 424,940 | +0.08(+0.23%) |
Dec 19, 2013 | 32.18 | 32.51 | 32.10 | 32.49 | 232,930 | +0.29(+0.92%) |
Dec 18, 2013 | 31.79 | 32.19 | 31.30 | 32.19 | 521,342 | +0.82(+2.60%) |
Dec 17, 2013 | 31.64 | 31.64 | 31.18 | 31.38 | 338,111 | -0.20(-0.65%) |
Dec 16, 2013 | 31.77 | 31.81 | 31.53 | 31.58 | 385,587 | +0.15(+0.48%) |
Dec 13, 2013 | 31.43 | 31.55 | 31.33 | 31.43 | 241,103 | +0.42(+1.34%) |
Dec 12, 2013 | 31.17 | 31.35 | 30.97 | 31.02 | 1,364,595 | -0.68(-2.15%) |
Dec 11, 2013 | 31.83 | 31.99 | 31.66 | 31.70 | 700,400 | -0.36(-1.11%) |
Dec 10, 2013 | 31.95 | 32.19 | 31.72 | 32.05 | 490,248 | +0.58(+1.85%) |
Dec 09, 2013 | 31.34 | 31.53 | 31.27 | 31.47 | 97,872 | +0.19(+0.60%) |
Dec 06, 2013 | 31.19 | 31.30 | 31.01 | 31.28 | 117,287 | +0.39(+1.25%) |
Dec 05, 2013 | 31.07 | 31.11 | 30.80 | 30.90 | 111,659 | -0.32(-1.04%) |
Dec 04, 2013 | 30.91 | 31.24 | 30.90 | 31.22 | 136,403 | +0.02(+0.05%) |
Dec 03, 2013 | 31.41 | 31.43 | 31.10 | 31.21 | 184,683 | -0.70(-2.18%) |
Dec 02, 2013 | 32.19 | 32.19 | 31.87 | 31.90 | 77,596 | -0.39(-1.22%) |
Nov 29, 2013 | 32.57 | 32.63 | 32.28 | 32.29 | 109,287 | +0.39(+1.21%) |
Nov 27, 2013 | 31.92 | 32.00 | 31.76 | 31.91 | 110,636 | +0.59(+1.88%) |
Nov 26, 2013 | 31.21 | 31.42 | 31.20 | 31.32 | 90,249 | +0.10(+0.31%) |
Nov 25, 2013 | 31.31 | 31.39 | 31.17 | 31.22 | 57,176 | +0.05(+0.17%) |
Nov 22, 2013 | 31.03 | 31.17 | 31.00 | 31.17 | 67,931 | -0.06(-0.19%) |
Nov 21, 2013 | 31.05 | 31.25 | 31.02 | 31.23 | 76,706 | +0.48(+1.57%) |
Nov 20, 2013 | 30.89 | 31.14 | 30.66 | 30.74 | 64,478 | -0.03(-0.10%) |
Nov 19, 2013 | 30.68 | 30.91 | 30.65 | 30.77 | 78,273 | -0.18(-0.59%) |
Nov 18, 2013 | 31.08 | 31.13 | 30.87 | 30.96 | 91,044 | -0.02(-0.05%) |
Nov 15, 2013 | 30.80 | 30.98 | 30.79 | 30.97 | 116,724 | +0.04(+0.12%) |
Nov 14, 2013 | 30.75 | 31.03 | 30.71 | 30.93 | 176,971 | +0.51(+1.66%) |
Nov 13, 2013 | 29.92 | 30.43 | 29.92 | 30.43 | 126,971 | +0.25(+0.83%) |
Nov 12, 2013 | 30.31 | 30.35 | 30.07 | 30.18 | 128,730 | -0.26(-0.84%) |
Nov 11, 2013 | 30.49 | 30.50 | 30.29 | 30.43 | 109,364 | -0.34(-1.10%) |
Nov 08, 2013 | 30.23 | 30.77 | 30.19 | 30.77 | 168,186 | +0.48(+1.57%) |
Nov 07, 2013 | 30.55 | 30.69 | 30.24 | 30.30 | 129,974 | -0.40(-1.30%) |
Nov 06, 2013 | 30.78 | 30.86 | 30.54 | 30.70 | 153,286 | -0.12(-0.39%) |
Nov 05, 2013 | 30.75 | 30.87 | 30.49 | 30.82 | 118,164 | -0.48(-1.52%) |
Nov 04, 2013 | 31.11 | 31.30 | 30.99 | 31.30 | 103,926 | +0.26(+0.85%) |