Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 30.27 | 30.27 | 30.24 | 30.24 | 584 | +0.29(+0.95%) |
Jan 30, 2014 | 29.86 | 29.96 | 29.86 | 29.96 | 2,724 | -0.02(-0.08%) |
Jan 29, 2014 | 29.83 | 29.98 | 29.83 | 29.98 | 4,536 | +0.46(+1.57%) |
Jan 27, 2014 | 29.52 | 29.52 | 29.52 | 29.52 | 0 | -0.13(-0.44%) |
Jan 24, 2014 | 29.75 | 29.75 | 29.65 | 29.65 | 4,358 | +0.22(+0.75%) |
Jan 23, 2014 | 29.41 | 29.43 | 29.41 | 29.43 | 958 | +0.57(+1.98%) |
Jan 22, 2014 | 28.96 | 28.96 | 28.86 | 28.86 | 1,470 | -0.25(-0.84%) |
Jan 21, 2014 | 29.10 | 29.10 | 29.10 | 29.10 | 215 | +0.21(+0.74%) |
Jan 17, 2014 | 28.89 | 28.89 | 28.89 | 28.89 | 252 | +0.27(+0.94%) |
Jan 16, 2014 | 28.62 | 28.62 | 28.62 | 28.62 | 11 | +0.00(+0.00%) |
Jan 15, 2014 | 28.62 | 28.62 | 28.62 | 28.62 | 368 | -0.29(-0.99%) |
Jan 14, 2014 | 28.97 | 28.97 | 28.86 | 28.90 | 872 | -0.17(-0.60%) |
Jan 13, 2014 | 28.97 | 29.08 | 28.97 | 29.08 | 1,001 | +0.30(+1.05%) |
Jan 10, 2014 | 28.63 | 28.78 | 28.63 | 28.78 | 649 | +0.66(+2.34%) |
Jan 08, 2014 | 28.12 | 28.12 | 28.12 | 28.12 | 1,135 | -0.23(-0.81%) |
Jan 07, 2014 | 28.34 | 28.35 | 28.34 | 28.35 | 550 | +0.11(+0.39%) |
Jan 06, 2014 | 28.28 | 28.28 | 28.21 | 28.24 | 504 | +0.23(+0.82%) |
Jan 03, 2014 | 28.01 | 28.01 | 28.01 | 28.01 | 189 | +0.02(+0.06%) |
Jan 02, 2014 | 27.88 | 27.99 | 27.88 | 27.99 | 561 | +0.24(+0.88%) |
Dec 31, 2013 | 27.94 | 27.75 | 27.75 | 27.75 | 1,261 | -0.35(-1.23%) |
Dec 30, 2013 | 28.09 | 28.09 | 28.09 | 28.09 | 264 | +0.20(+0.71%) |
Dec 27, 2013 | 27.91 | 27.93 | 27.89 | 27.90 | 2,714 | -0.02(-0.06%) |
Dec 26, 2013 | 27.96 | 27.97 | 27.91 | 27.91 | 1,044 | -0.15(-0.53%) |
Dec 24, 2013 | 28.08 | 28.12 | 28.02 | 28.06 | 6,142 | -0.32(-1.13%) |
Dec 23, 2013 | 28.50 | 28.50 | 28.38 | 28.38 | 12,083 | -0.18(-0.64%) |
Dec 20, 2013 | 28.66 | 28.66 | 28.54 | 28.56 | 1,010 | +0.25(+0.87%) |
Dec 19, 2013 | 28.39 | 28.39 | 28.32 | 28.32 | 322 | -0.73(-2.51%) |
Dec 18, 2013 | 29.23 | 29.23 | 29.05 | 29.05 | 329 | +0.16(+0.55%) |
Dec 17, 2013 | 28.86 | 28.89 | 28.86 | 28.89 | 1,677 | +0.16(+0.55%) |
Dec 16, 2013 | 28.73 | 28.73 | 28.73 | 28.73 | 378 | -0.07(-0.25%) |
Dec 13, 2013 | 28.80 | 28.80 | 28.78 | 28.80 | 930 | +0.07(+0.25%) |
Dec 12, 2013 | 28.73 | 28.73 | 28.73 | 28.73 | 271 | +0.02(+0.09%) |
Dec 11, 2013 | 28.70 | 28.70 | 28.70 | 28.70 | 18 | +0.00(+0.00%) |
Dec 10, 2013 | 28.70 | 28.70 | 28.70 | 28.70 | 88 | +0.00(+0.00%) |
Dec 09, 2013 | 28.70 | 28.70 | 28.70 | 28.70 | 126 | +0.00(+0.00%) |
Dec 06, 2013 | 28.70 | 28.70 | 28.70 | 28.70 | 126 | -0.14(-0.49%) |
Dec 05, 2013 | 28.83 | 28.85 | 28.83 | 28.85 | 252 | -0.19(-0.66%) |
Dec 04, 2013 | 29.01 | 29.04 | 29.01 | 29.04 | 504 | -0.25(-0.86%) |
Dec 02, 2013 | 29.29 | 29.29 | 29.29 | 29.29 | 0 | -0.31(-1.06%) |
Nov 27, 2013 | 29.60 | 29.60 | 29.60 | 29.60 | 252 | -0.06(-0.21%) |
Nov 25, 2013 | 29.66 | 29.66 | 29.66 | 29.66 | 126 | +0.17(+0.59%) |
Nov 22, 2013 | 29.49 | 29.49 | 29.49 | 29.49 | 1,261 | +0.14(+0.49%) |
Nov 20, 2013 | 29.68 | 29.35 | 29.35 | 29.35 | 2,649 | -0.51(-1.70%) |
Nov 14, 2013 | 29.85 | 29.85 | 29.85 | 29.85 | 126 | +0.70(+2.39%) |
Nov 12, 2013 | 29.23 | 29.23 | 29.12 | 29.16 | 769 | -0.11(-0.38%) |
Nov 08, 2013 | 29.43 | 29.27 | 29.27 | 29.27 | 1,009 | -1.05(-3.48%) |
Nov 07, 2013 | 30.19 | 30.32 | 30.19 | 30.32 | 1,570 | +0.32(+1.06%) |
Nov 06, 2013 | 30.00 | 30.00 | 30.00 | 30.00 | 497 | +0.18(+0.61%) |
Nov 05, 2013 | 29.91 | 29.91 | 29.82 | 29.82 | 504 | -0.40(-1.34%) |
Nov 04, 2013 | 30.26 | 30.26 | 30.21 | 30.23 | 1,009 | +0.09(+0.29%) |