Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 31.86 | 32.34 | 31.86 | 32.12 | 15,954 | -0.29(-0.90%) |
Jan 30, 2014 | 32.22 | 32.55 | 32.22 | 32.42 | 4,088 | +0.53(+1.66%) |
Jan 29, 2014 | 31.85 | 32.16 | 31.72 | 31.89 | 27,119 | -0.19(-0.58%) |
Jan 28, 2014 | 31.85 | 32.11 | 31.39 | 32.07 | 31,804 | +0.27(+0.85%) |
Jan 27, 2014 | 31.99 | 32.08 | 31.56 | 31.80 | 49,040 | -0.29(-0.91%) |
Jan 24, 2014 | 32.54 | 32.61 | 32.10 | 32.10 | 63,328 | -0.78(-2.36%) |
Jan 23, 2014 | 32.95 | 32.95 | 32.70 | 32.87 | 13,682 | -0.14(-0.42%) |
Jan 22, 2014 | 33.03 | 33.04 | 32.93 | 33.01 | 31,529 | +0.10(+0.32%) |
Jan 21, 2014 | 33.08 | 33.08 | 32.72 | 32.91 | 22,065 | +0.12(+0.37%) |
Jan 17, 2014 | 32.79 | 32.78 | 32.78 | 32.78 | 47,910 | +0.02(+0.06%) |
Jan 16, 2014 | 32.63 | 32.77 | 32.63 | 32.77 | 10,823 | +0.05(+0.16%) |
Jan 15, 2014 | 32.71 | 32.77 | 32.62 | 32.71 | 9,131 | +0.00(+0.01%) |
Jan 14, 2014 | 32.35 | 32.71 | 32.20 | 32.71 | 12,080 | +0.53(+1.64%) |
Jan 13, 2014 | 32.71 | 32.73 | 32.12 | 32.18 | 32,002 | -0.54(-1.64%) |
Jan 10, 2014 | 32.65 | 32.75 | 32.44 | 32.72 | 37,482 | +0.16(+0.48%) |
Jan 09, 2014 | 32.68 | 32.71 | 32.40 | 32.56 | 39,834 | -0.09(-0.26%) |
Jan 08, 2014 | 32.64 | 32.73 | 32.62 | 32.65 | 15,899 | -0.00(-0.00%) |
Jan 07, 2014 | 32.43 | 32.66 | 32.43 | 32.65 | 8,689 | +0.32(+1.00%) |
Jan 06, 2014 | 32.56 | 32.61 | 32.25 | 32.33 | 42,638 | -0.24(-0.74%) |
Jan 03, 2014 | 32.59 | 32.66 | 32.45 | 32.57 | 14,576 | -0.01(-0.03%) |
Jan 02, 2014 | 32.71 | 32.71 | 32.49 | 32.58 | 13,721 | -0.25(-0.75%) |
Dec 31, 2013 | 32.77 | 32.82 | 32.82 | 32.82 | 32,010 | +0.07(+0.20%) |
Dec 30, 2013 | 32.59 | 32.77 | 32.59 | 32.76 | 26,657 | +0.14(+0.43%) |
Dec 27, 2013 | 32.81 | 32.81 | 32.58 | 32.61 | 12,941 | -0.08(-0.26%) |
Dec 26, 2013 | 32.63 | 32.70 | 32.51 | 32.70 | 9,667 | +0.16(+0.49%) |
Dec 24, 2013 | 32.50 | 32.56 | 32.39 | 32.54 | 15,793 | +0.12(+0.38%) |
Dec 23, 2013 | 32.41 | 32.44 | 32.31 | 32.42 | 13,237 | +0.18(+0.56%) |
Dec 20, 2013 | 32.10 | 32.33 | 32.07 | 32.24 | 26,116 | +0.24(+0.74%) |
Dec 19, 2013 | 31.86 | 32.02 | 31.84 | 32.00 | 28,310 | +0.13(+0.42%) |
Dec 18, 2013 | 31.60 | 31.87 | 31.27 | 31.87 | 6,806 | +0.38(+1.20%) |
Dec 17, 2013 | 31.59 | 31.59 | 31.32 | 31.49 | 19,360 | -0.14(-0.43%) |
Dec 16, 2013 | 31.65 | 31.68 | 31.54 | 31.63 | 7,565 | +0.17(+0.54%) |
Dec 13, 2013 | 31.51 | 31.51 | 31.44 | 31.46 | 10,949 | -0.01(-0.03%) |
Dec 12, 2013 | 31.48 | 31.49 | 31.34 | 31.47 | 5,450 | +0.02(+0.08%) |
Dec 11, 2013 | 31.89 | 31.89 | 31.44 | 31.44 | 13,380 | -0.43(-1.35%) |
Dec 10, 2013 | 31.80 | 31.96 | 31.77 | 31.87 | 6,541 | +0.02(+0.05%) |
Dec 09, 2013 | 31.94 | 31.96 | 31.84 | 31.85 | 12,879 | +0.05(+0.15%) |
Dec 06, 2013 | 31.96 | 31.96 | 31.68 | 31.81 | 0 | +0.28(+0.90%) |
Dec 05, 2013 | 31.60 | 31.61 | 31.48 | 31.52 | 0 | +0.06(+0.18%) |
Dec 04, 2013 | 31.61 | 31.69 | 31.30 | 31.47 | 0 | -0.22(-0.70%) |
Dec 03, 2013 | 31.74 | 31.84 | 31.63 | 31.69 | 0 | -0.14(-0.43%) |
Dec 02, 2013 | 32.10 | 32.10 | 31.81 | 31.82 | 0 | -0.14(-0.44%) |
Nov 29, 2013 | 32.07 | 32.09 | 31.96 | 31.96 | 0 | -0.02(-0.06%) |
Nov 27, 2013 | 31.90 | 31.98 | 31.86 | 31.98 | 0 | +0.17(+0.53%) |
Nov 26, 2013 | 31.72 | 31.93 | 31.72 | 31.82 | 0 | +0.06(+0.18%) |
Nov 25, 2013 | 31.74 | 31.83 | 31.68 | 31.76 | 0 | +0.10(+0.33%) |
Nov 22, 2013 | 31.48 | 31.66 | 31.48 | 31.65 | 0 | +0.24(+0.76%) |
Nov 21, 2013 | 31.28 | 31.46 | 31.25 | 31.42 | 0 | +0.32(+1.02%) |
Nov 20, 2013 | 31.38 | 31.38 | 31.07 | 31.10 | 0 | -0.18(-0.57%) |
Nov 19, 2013 | 31.30 | 31.46 | 31.21 | 31.28 | 0 | -0.11(-0.36%) |
Nov 18, 2013 | 31.78 | 31.78 | 31.32 | 31.39 | 0 | -0.24(-0.75%) |
Nov 15, 2013 | 31.66 | 31.66 | 31.51 | 31.63 | 0 | +0.08(+0.27%) |
Nov 14, 2013 | 31.40 | 31.54 | 31.36 | 31.54 | 0 | +0.50(+1.62%) |
Nov 12, 2013 | 31.00 | 31.08 | 30.94 | 31.04 | 0 | -0.00(-0.01%) |
Nov 11, 2013 | 30.97 | 31.08 | 30.97 | 31.04 | 0 | +0.02(+0.06%) |
Nov 08, 2013 | 30.59 | 31.02 | 30.59 | 31.02 | 0 | +0.42(+1.39%) |
Nov 07, 2013 | 31.31 | 31.31 | 30.56 | 30.60 | 0 | -0.57(-1.84%) |
Nov 06, 2013 | 31.51 | 31.51 | 31.10 | 31.17 | 0 | -0.36(-1.13%) |
Nov 05, 2013 | 31.50 | 31.55 | 31.26 | 31.53 | 0 | -0.07(-0.21%) |
Nov 04, 2013 | 31.55 | 31.60 | 31.42 | 31.60 | 0 | +0.15(+0.48%) |