Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 31.14 | 31.15 | 31.12 | 31.13 | 6,926 | -0.02(-0.06%) |
Jan 30, 2014 | 31.14 | 31.15 | 31.08 | 31.15 | 3,330 | +0.02(+0.08%) |
Jan 29, 2014 | 31.14 | 31.14 | 31.09 | 31.12 | 31,976 | +0.00(+0.01%) |
Jan 28, 2014 | 31.15 | 31.15 | 31.07 | 31.12 | 1,894 | -0.02(-0.07%) |
Jan 27, 2014 | 31.05 | 31.16 | 31.02 | 31.14 | 15,021 | +0.01(+0.02%) |
Jan 24, 2014 | 31.17 | 31.21 | 31.13 | 31.14 | 12,176 | -0.10(-0.31%) |
Jan 23, 2014 | 31.25 | 31.25 | 31.21 | 31.23 | 2,763 | -0.01(-0.04%) |
Jan 22, 2014 | 31.26 | 31.26 | 31.23 | 31.25 | 6,261 | +0.04(+0.12%) |
Jan 21, 2014 | 31.17 | 31.25 | 31.12 | 31.21 | 77,872 | -0.02(-0.08%) |
Jan 17, 2014 | 31.23 | 31.23 | 31.23 | 31.23 | 27,648 | +0.01(+0.03%) |
Jan 16, 2014 | 31.22 | 31.23 | 31.22 | 31.23 | 8,707 | +0.00(+0.01%) |
Jan 15, 2014 | 31.19 | 31.23 | 31.18 | 31.22 | 9,010 | +0.03(+0.10%) |
Jan 14, 2014 | 31.17 | 31.20 | 31.17 | 31.19 | 5,871 | +0.01(+0.04%) |
Jan 13, 2014 | 31.19 | 31.20 | 31.17 | 31.18 | 5,523 | -0.01(-0.02%) |
Jan 10, 2014 | 31.17 | 31.19 | 31.16 | 31.19 | 9,782 | +0.05(+0.16%) |
Jan 09, 2014 | 31.15 | 31.16 | 31.14 | 31.14 | 25,290 | -0.01(-0.04%) |
Jan 08, 2014 | 31.15 | 31.15 | 31.12 | 31.15 | 50,748 | +0.01(+0.04%) |
Jan 07, 2014 | 31.14 | 31.14 | 31.11 | 31.14 | 27,494 | +0.04(+0.14%) |
Jan 06, 2014 | 31.11 | 31.11 | 31.08 | 31.09 | 13,169 | +0.01(+0.02%) |
Jan 03, 2014 | 31.09 | 31.11 | 31.05 | 31.09 | 14,632 | +0.01(+0.04%) |
Jan 02, 2014 | 31.05 | 31.07 | 31.04 | 31.07 | 69,289 | +0.03(+0.10%) |
Dec 31, 2013 | 31.05 | 31.04 | 31.04 | 31.04 | 7,644 | +0.02(+0.06%) |
Dec 30, 2013 | 31.03 | 31.03 | 31.01 | 31.03 | 3,220 | +0.01(+0.02%) |
Dec 27, 2013 | 30.99 | 31.03 | 30.95 | 31.02 | 37,711 | -0.00(-0.01%) |
Dec 26, 2013 | 31.02 | 31.03 | 31.02 | 31.02 | 21,800 | -0.11(-0.34%) |
Dec 24, 2013 | 31.12 | 31.13 | 31.12 | 31.13 | 2,244 | +0.02(+0.06%) |
Dec 23, 2013 | 31.11 | 31.12 | 31.08 | 31.11 | 3,766 | +0.01(+0.04%) |
Dec 20, 2013 | 31.11 | 31.11 | 31.09 | 31.10 | 9,442 | +0.01(+0.04%) |
Dec 19, 2013 | 31.09 | 31.09 | 31.04 | 31.09 | 3,870 | +0.02(+0.06%) |
Dec 18, 2013 | 31.11 | 31.11 | 31.04 | 31.07 | 14,979 | -0.01(-0.03%) |
Dec 17, 2013 | 31.07 | 31.08 | 31.02 | 31.08 | 5,467 | -0.03(-0.08%) |
Dec 16, 2013 | 31.09 | 31.12 | 31.08 | 31.11 | 17,283 | +0.04(+0.12%) |
Dec 13, 2013 | 31.03 | 31.07 | 31.02 | 31.07 | 12,315 | +0.04(+0.12%) |
Dec 12, 2013 | 31.06 | 31.06 | 30.99 | 31.03 | 45,009 | -0.02(-0.08%) |
Dec 11, 2013 | 31.07 | 31.07 | 31.06 | 31.06 | 565 | +0.00(+0.00%) |
Dec 10, 2013 | 31.04 | 31.07 | 31.03 | 31.06 | 73,253 | +0.02(+0.06%) |
Dec 09, 2013 | 31.05 | 31.05 | 30.99 | 31.04 | 1,779 | +0.01(+0.02%) |
Dec 06, 2013 | 30.94 | 31.03 | 30.90 | 31.03 | 117,062 | +0.13(+0.42%) |
Dec 05, 2013 | 30.93 | 30.93 | 30.90 | 30.90 | 3,900 | +0.00(+0.00%) |
Dec 04, 2013 | 30.89 | 30.91 | 30.87 | 30.90 | 28,183 | +0.03(+0.09%) |
Dec 03, 2013 | 30.87 | 30.89 | 30.87 | 30.88 | 6,261 | -0.16(-0.50%) |
Nov 29, 2013 | 31.03 | 31.03 | 31.03 | 31.03 | 0 | -0.01(-0.02%) |
Nov 27, 2013 | 31.04 | 31.04 | 31.02 | 31.04 | 5,326 | +0.04(+0.14%) |
Nov 26, 2013 | 31.01 | 31.01 | 30.99 | 30.99 | 13,336 | +0.02(+0.06%) |
Nov 25, 2013 | 30.99 | 30.99 | 30.97 | 30.98 | 15,353 | +0.01(+0.04%) |
Nov 22, 2013 | 30.93 | 30.96 | 30.93 | 30.96 | 487 | +0.04(+0.12%) |
Nov 21, 2013 | 30.92 | 30.95 | 30.91 | 30.93 | 28,149 | +0.04(+0.12%) |
Nov 20, 2013 | 30.94 | 30.95 | 30.89 | 30.89 | 39,435 | -0.03(-0.10%) |
Nov 19, 2013 | 30.94 | 30.95 | 30.92 | 30.92 | 7,156 | -0.03(-0.10%) |
Nov 18, 2013 | 30.96 | 30.96 | 30.95 | 30.95 | 5,424 | +0.02(+0.08%) |
Nov 15, 2013 | 30.90 | 30.93 | 30.88 | 30.93 | 14,800 | +0.01(+0.02%) |
Nov 14, 2013 | 30.90 | 30.92 | 30.89 | 30.92 | 72,793 | +0.06(+0.20%) |
Nov 12, 2013 | 30.88 | 30.88 | 30.85 | 30.86 | 11,152 | -0.05(-0.16%) |
Nov 11, 2013 | 30.91 | 30.91 | 30.90 | 30.91 | 4,672 | +0.02(+0.06%) |
Nov 08, 2013 | 30.89 | 30.90 | 30.86 | 30.89 | 4,753 | -0.06(-0.18%) |
Nov 07, 2013 | 30.95 | 30.95 | 30.92 | 30.95 | 6,717 | +0.00(+0.00%) |
Nov 06, 2013 | 30.94 | 30.95 | 30.93 | 30.95 | 19,175 | +0.04(+0.14%) |
Nov 05, 2013 | 30.91 | 30.91 | 30.90 | 30.90 | 17,012 | -0.01(-0.04%) |
Nov 04, 2013 | 30.92 | 30.93 | 30.87 | 30.91 | 40,608 | +0.02(+0.08%) |