Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 29.92 | 30.46 | 29.88 | 30.35 | 24,317 | -0.09(-0.30%) |
Jan 30, 2014 | 30.25 | 30.47 | 30.25 | 30.44 | 17,550 | +0.37(+1.24%) |
Jan 29, 2014 | 30.48 | 30.48 | 30.04 | 30.07 | 14,043 | -0.28(-0.93%) |
Jan 28, 2014 | 30.28 | 30.35 | 30.24 | 30.35 | 4,282 | +0.13(+0.43%) |
Jan 27, 2014 | 30.35 | 30.35 | 30.00 | 30.22 | 24,217 | -0.17(-0.55%) |
Jan 24, 2014 | 30.89 | 30.89 | 30.33 | 30.38 | 27,367 | -0.67(-2.17%) |
Jan 23, 2014 | 31.11 | 31.11 | 30.95 | 31.06 | 11,042 | -0.22(-0.70%) |
Jan 22, 2014 | 31.26 | 31.28 | 31.23 | 31.28 | 7,863 | +0.14(+0.44%) |
Jan 21, 2014 | 31.27 | 31.28 | 31.11 | 31.14 | 18,179 | +0.06(+0.20%) |
Jan 17, 2014 | 31.10 | 31.08 | 31.08 | 31.08 | 15,917 | +0.00(+0.00%) |
Jan 16, 2014 | 31.08 | 31.16 | 31.08 | 31.08 | 9,357 | -0.05(-0.18%) |
Jan 15, 2014 | 30.97 | 31.19 | 30.97 | 31.13 | 28,220 | +0.16(+0.52%) |
Jan 14, 2014 | 30.79 | 30.97 | 30.71 | 30.97 | 20,245 | +0.40(+1.29%) |
Jan 13, 2014 | 31.00 | 31.00 | 30.53 | 30.58 | 13,427 | -0.37(-1.21%) |
Jan 10, 2014 | 30.88 | 30.99 | 30.84 | 30.95 | 8,618 | +0.15(+0.47%) |
Jan 09, 2014 | 30.84 | 30.85 | 30.65 | 30.80 | 9,591 | +0.02(+0.05%) |
Jan 08, 2014 | 30.61 | 30.80 | 30.61 | 30.79 | 12,420 | +0.06(+0.21%) |
Jan 07, 2014 | 30.57 | 30.75 | 30.57 | 30.72 | 20,338 | +0.21(+0.67%) |
Jan 06, 2014 | 30.62 | 30.62 | 30.47 | 30.52 | 16,284 | -0.09(-0.31%) |
Jan 03, 2014 | 30.69 | 30.70 | 30.55 | 30.61 | 10,605 | +0.19(+0.61%) |
Jan 02, 2014 | 30.78 | 30.78 | 30.40 | 30.43 | 19,624 | -0.37(-1.21%) |
Dec 31, 2013 | 30.91 | 30.80 | 30.80 | 30.80 | 10,782 | +0.02(+0.06%) |
Dec 30, 2013 | 30.72 | 30.81 | 30.71 | 30.78 | 12,454 | +0.08(+0.27%) |
Dec 27, 2013 | 30.69 | 31.51 | 30.68 | 30.70 | 20,779 | +0.01(+0.03%) |
Dec 26, 2013 | 30.77 | 30.77 | 30.69 | 30.69 | 5,037 | +0.06(+0.20%) |
Dec 24, 2013 | 30.51 | 30.63 | 30.51 | 30.63 | 5,614 | +0.20(+0.67%) |
Dec 23, 2013 | 30.43 | 30.43 | 30.42 | 30.42 | 9,183 | +0.14(+0.47%) |
Dec 20, 2013 | 30.06 | 30.28 | 30.05 | 30.28 | 12,084 | +0.30(+1.02%) |
Dec 19, 2013 | 30.11 | 30.11 | 29.92 | 29.98 | 13,551 | -0.12(-0.41%) |
Dec 18, 2013 | 29.91 | 30.11 | 29.66 | 30.10 | 17,967 | +0.27(+0.90%) |
Dec 17, 2013 | 29.84 | 29.84 | 29.67 | 29.83 | 32,165 | -0.06(-0.19%) |
Dec 16, 2013 | 29.82 | 29.89 | 29.79 | 29.89 | 8,421 | +0.27(+0.91%) |
Dec 13, 2013 | 29.56 | 29.64 | 29.53 | 29.62 | 25,574 | +0.10(+0.34%) |
Dec 12, 2013 | 29.53 | 29.59 | 29.48 | 29.52 | 12,945 | -0.07(-0.25%) |
Dec 11, 2013 | 30.09 | 30.09 | 29.54 | 29.59 | 18,755 | -0.46(-1.52%) |
Dec 10, 2013 | 30.25 | 30.25 | 30.05 | 30.05 | 6,346 | -0.12(-0.40%) |
Dec 09, 2013 | 30.19 | 30.22 | 30.09 | 30.17 | 7,612 | +0.03(+0.10%) |
Dec 06, 2013 | 30.05 | 30.17 | 30.05 | 30.14 | 5,160 | +0.32(+1.07%) |
Dec 05, 2013 | 29.74 | 29.83 | 29.70 | 29.82 | 10,919 | -0.02(-0.08%) |
Dec 04, 2013 | 29.95 | 29.95 | 29.64 | 29.84 | 21,248 | +0.03(+0.11%) |
Dec 03, 2013 | 29.84 | 29.94 | 29.74 | 29.81 | 20,398 | -0.16(-0.53%) |
Dec 02, 2013 | 29.87 | 30.20 | 29.87 | 29.97 | 25,442 | -0.08(-0.28%) |
Nov 29, 2013 | 30.07 | 30.07 | 30.03 | 30.05 | 3,626 | +0.03(+0.09%) |
Nov 27, 2013 | 30.06 | 30.06 | 29.94 | 30.03 | 31,211 | -0.01(-0.03%) |
Nov 26, 2013 | 30.07 | 30.07 | 29.96 | 30.04 | 48,975 | -0.06(-0.21%) |
Nov 25, 2013 | 30.17 | 30.17 | 30.03 | 30.10 | 7,442 | +0.03(+0.11%) |
Nov 22, 2013 | 30.05 | 30.07 | 30.04 | 30.06 | 4,475 | +0.03(+0.12%) |
Nov 21, 2013 | 29.84 | 30.07 | 29.82 | 30.03 | 6,867 | +0.37(+1.24%) |
Nov 20, 2013 | 29.87 | 29.91 | 29.61 | 29.66 | 13,378 | -0.09(-0.30%) |
Nov 19, 2013 | 29.95 | 29.98 | 29.67 | 29.75 | 9,898 | -0.20(-0.67%) |
Nov 18, 2013 | 30.29 | 30.35 | 29.95 | 29.95 | 11,723 | -0.20(-0.67%) |
Nov 15, 2013 | 30.16 | 30.25 | 30.08 | 30.15 | 10,556 | +0.05(+0.16%) |
Nov 14, 2013 | 30.08 | 30.13 | 30.00 | 30.11 | 56,084 | +0.47(+1.59%) |
Nov 12, 2013 | 29.58 | 29.65 | 29.55 | 29.64 | 2,518 | -0.11(-0.38%) |
Nov 11, 2013 | 29.67 | 29.77 | 29.60 | 29.75 | 23,298 | +0.13(+0.45%) |
Nov 08, 2013 | 29.25 | 29.62 | 29.25 | 29.62 | 4,848 | +0.33(+1.11%) |
Nov 07, 2013 | 29.87 | 29.87 | 29.24 | 29.29 | 9,857 | -0.38(-1.28%) |
Nov 06, 2013 | 29.86 | 29.86 | 29.67 | 29.67 | 21,423 | -0.06(-0.19%) |
Nov 05, 2013 | 29.84 | 29.84 | 29.67 | 29.73 | 17,258 | -0.16(-0.54%) |
Nov 04, 2013 | 29.73 | 29.94 | 29.73 | 29.89 | 10,334 | +0.23(+0.77%) |