Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 30.09 | 30.56 | 29.85 | 30.21 | 502,127 | -0.31(-1.02%) |
Jan 30, 2014 | 30.20 | 30.89 | 30.09 | 30.52 | 510,110 | +0.43(+1.43%) |
Jan 29, 2014 | 30.09 | 30.42 | 29.57 | 30.09 | 948,146 | -0.30(-0.98%) |
Jan 28, 2014 | 29.55 | 30.64 | 29.55 | 30.39 | 720,512 | -0.08(-0.27%) |
Jan 27, 2014 | 30.50 | 30.79 | 29.32 | 30.47 | 766,141 | +0.28(+0.91%) |
Jan 24, 2014 | 31.44 | 31.44 | 29.66 | 30.20 | 1,373,461 | -1.24(-3.95%) |
Jan 23, 2014 | 31.73 | 31.87 | 30.51 | 31.44 | 1,157,027 | +0.53(+1.71%) |
Jan 22, 2014 | 29.59 | 30.98 | 29.43 | 30.91 | 1,354,716 | +1.23(+4.16%) |
Jan 21, 2014 | 29.98 | 30.09 | 29.05 | 29.68 | 1,376,396 | -0.13(-0.44%) |
Jan 17, 2014 | 30.57 | 29.81 | 29.81 | 29.81 | 1,628,797 | -0.81(-2.64%) |
Jan 16, 2014 | 31.34 | 31.43 | 30.52 | 30.62 | 769,226 | -0.82(-2.62%) |
Jan 15, 2014 | 31.08 | 31.60 | 30.94 | 31.44 | 756,309 | +0.36(+1.16%) |
Jan 14, 2014 | 30.80 | 31.51 | 30.80 | 31.08 | 911,520 | +0.33(+1.06%) |
Jan 13, 2014 | 31.68 | 31.85 | 30.64 | 30.76 | 1,235,236 | -1.24(-3.89%) |
Jan 10, 2014 | 32.05 | 32.12 | 31.76 | 32.00 | 433,499 | +0.16(+0.49%) |
Jan 09, 2014 | 32.21 | 32.28 | 31.52 | 31.84 | 555,417 | -0.24(-0.73%) |
Jan 08, 2014 | 32.18 | 32.28 | 31.60 | 32.08 | 544,729 | +0.17(+0.54%) |
Jan 07, 2014 | 32.25 | 32.55 | 31.73 | 31.91 | 711,356 | -0.17(-0.54%) |
Jan 06, 2014 | 32.61 | 32.84 | 31.48 | 32.08 | 1,060,257 | +0.01(+0.02%) |
Jan 03, 2014 | 31.41 | 32.62 | 31.40 | 32.07 | 1,920,245 | +1.08(+3.50%) |
Jan 02, 2014 | 30.09 | 31.31 | 29.97 | 30.99 | 1,812,015 | +1.06(+3.54%) |
Dec 31, 2013 | 29.00 | 29.93 | 29.93 | 29.93 | 2,475,363 | +1.09(+3.76%) |
Dec 30, 2013 | 30.64 | 30.88 | 28.73 | 28.85 | 2,818,800 | -1.95(-6.33%) |
Dec 27, 2013 | 31.06 | 31.25 | 30.64 | 30.80 | 1,076,143 | -0.19(-0.63%) |
Dec 26, 2013 | 31.51 | 31.86 | 30.78 | 30.99 | 1,280,445 | -0.66(-2.09%) |
Dec 24, 2013 | 32.02 | 32.06 | 31.48 | 31.65 | 499,407 | -0.20(-0.64%) |
Dec 23, 2013 | 32.20 | 32.42 | 31.67 | 31.86 | 1,864,465 | +0.31(+0.99%) |
Dec 20, 2013 | 32.26 | 32.26 | 31.22 | 31.54 | 1,573,500 | -0.47(-1.45%) |
Dec 19, 2013 | 32.64 | 32.64 | 31.73 | 32.01 | 932,830 | -0.38(-1.18%) |
Dec 18, 2013 | 32.87 | 33.13 | 31.51 | 32.39 | 1,817,418 | -0.71(-2.16%) |
Dec 17, 2013 | 33.87 | 33.87 | 32.84 | 33.11 | 937,150 | -0.42(-1.26%) |
Dec 16, 2013 | 34.20 | 34.47 | 32.84 | 33.53 | 1,705,635 | -0.24(-0.70%) |
Dec 13, 2013 | 33.38 | 34.33 | 32.83 | 33.76 | 2,737,948 | +0.89(+2.70%) |
Dec 12, 2013 | 31.48 | 33.36 | 31.44 | 32.88 | 5,395,853 | +2.11(+6.87%) |
Dec 11, 2013 | 34.47 | 34.58 | 30.42 | 30.76 | 11,456,594 | -5.53(-15.25%) |
Dec 10, 2013 | 36.99 | 37.59 | 36.17 | 36.30 | 6,822,737 | -4.34(-10.68%) |
Dec 09, 2013 | 40.55 | 40.97 | 38.33 | 40.63 | 2,729,194 | +1.13(+2.87%) |
Dec 06, 2013 | 39.15 | 40.13 | 38.67 | 39.50 | 0 | +1.27(+3.33%) |
Dec 05, 2013 | 38.13 | 39.65 | 37.51 | 38.23 | 1,958,859 | +1.46(+3.97%) |
Dec 04, 2013 | 35.56 | 36.91 | 35.43 | 36.77 | 0 | +1.37(+3.86%) |
Dec 03, 2013 | 34.20 | 35.46 | 33.85 | 35.41 | 0 | +1.34(+3.92%) |
Dec 02, 2013 | 33.55 | 34.15 | 33.12 | 34.07 | 0 | +0.95(+2.87%) |
Nov 29, 2013 | 32.72 | 33.24 | 32.50 | 33.12 | 0 | +0.77(+2.37%) |
Nov 27, 2013 | 31.87 | 32.49 | 31.73 | 32.36 | 0 | +0.62(+1.96%) |
Nov 26, 2013 | 31.12 | 31.99 | 30.91 | 31.73 | 0 | +0.71(+2.29%) |
Nov 25, 2013 | 31.46 | 31.73 | 30.86 | 31.02 | 0 | -0.17(-0.54%) |
Nov 22, 2013 | 31.16 | 31.36 | 30.91 | 31.19 | 0 | +0.21(+0.68%) |
Nov 21, 2013 | 31.39 | 31.59 | 30.91 | 30.98 | 0 | -0.04(-0.12%) |
Nov 20, 2013 | 30.64 | 31.46 | 30.26 | 31.02 | 0 | +0.37(+1.20%) |
Nov 19, 2013 | 31.69 | 31.90 | 30.37 | 30.65 | 0 | -1.00(-3.15%) |
Nov 18, 2013 | 33.03 | 33.34 | 31.46 | 31.65 | 0 | -0.77(-2.39%) |
Nov 15, 2013 | 31.88 | 33.37 | 31.69 | 32.42 | 0 | +0.86(+2.71%) |
Nov 14, 2013 | 31.22 | 31.73 | 30.86 | 31.57 | 0 | +0.83(+2.70%) |
Nov 12, 2013 | 31.32 | 31.60 | 30.10 | 30.74 | 0 | -0.36(-1.16%) |
Nov 11, 2013 | 30.56 | 31.56 | 29.77 | 31.10 | 2,802,325 | -1.44(-4.43%) |
Nov 08, 2013 | 30.98 | 32.74 | 30.58 | 32.54 | 0 | +2.70(+9.05%) |
Nov 07, 2013 | 34.36 | 34.37 | 28.73 | 29.84 | 0 | -3.44(-10.35%) |
Nov 06, 2013 | 31.84 | 33.73 | 31.39 | 33.28 | 0 | +1.96(+6.27%) |
Nov 05, 2013 | 29.81 | 32.14 | 29.48 | 31.32 | 0 | +1.88(+6.40%) |
Nov 04, 2013 | 28.97 | 29.63 | 27.91 | 29.44 | 0 | +1.81(+6.54%) |