Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 30.19 | 30.66 | 29.94 | 30.31 | 500,538 | -0.31(-1.02%) |
Jan 30, 2014 | 30.30 | 30.99 | 30.19 | 30.62 | 508,496 | +0.43(+1.43%) |
Jan 29, 2014 | 30.19 | 30.52 | 29.67 | 30.19 | 945,145 | -0.30(-0.98%) |
Jan 28, 2014 | 29.64 | 30.74 | 29.64 | 30.49 | 718,232 | -0.08(-0.27%) |
Jan 27, 2014 | 30.60 | 30.89 | 29.42 | 30.57 | 763,716 | +0.28(+0.92%) |
Jan 24, 2014 | 31.54 | 31.54 | 29.75 | 30.29 | 1,369,114 | -1.25(-3.95%) |
Jan 23, 2014 | 31.84 | 31.97 | 30.61 | 31.54 | 1,153,365 | +0.53(+1.71%) |
Jan 22, 2014 | 29.68 | 31.08 | 29.52 | 31.01 | 1,350,429 | +1.24(+4.16%) |
Jan 21, 2014 | 30.08 | 30.19 | 29.14 | 29.77 | 1,372,040 | -0.13(-0.44%) |
Jan 17, 2014 | 30.67 | 29.90 | 29.90 | 29.90 | 1,623,642 | -0.81(-2.64%) |
Jan 16, 2014 | 31.44 | 31.53 | 30.62 | 30.72 | 766,792 | -0.83(-2.62%) |
Jan 15, 2014 | 31.18 | 31.70 | 31.04 | 31.54 | 753,915 | +0.36(+1.16%) |
Jan 14, 2014 | 30.90 | 31.61 | 30.90 | 31.18 | 908,635 | +0.33(+1.06%) |
Jan 13, 2014 | 31.78 | 31.95 | 30.74 | 30.85 | 1,231,326 | -1.25(-3.89%) |
Jan 10, 2014 | 32.15 | 32.22 | 31.86 | 32.10 | 432,127 | +0.16(+0.49%) |
Jan 09, 2014 | 32.32 | 32.38 | 31.62 | 31.95 | 553,660 | -0.24(-0.73%) |
Jan 08, 2014 | 32.29 | 32.38 | 31.70 | 32.18 | 543,005 | +0.17(+0.54%) |
Jan 07, 2014 | 32.35 | 32.66 | 31.83 | 32.01 | 709,104 | -0.17(-0.54%) |
Jan 06, 2014 | 32.71 | 32.95 | 31.58 | 32.18 | 1,056,901 | +0.01(+0.02%) |
Jan 03, 2014 | 31.51 | 32.72 | 31.50 | 32.18 | 1,914,167 | +1.09(+3.50%) |
Jan 02, 2014 | 30.19 | 31.41 | 30.07 | 31.09 | 1,806,280 | +1.06(+3.54%) |
Dec 31, 2013 | 29.09 | 30.03 | 30.03 | 30.03 | 2,467,529 | +1.09(+3.77%) |
Dec 30, 2013 | 30.74 | 30.97 | 28.82 | 28.94 | 2,809,878 | -1.96(-6.33%) |
Dec 27, 2013 | 31.16 | 31.35 | 30.74 | 30.89 | 1,072,737 | -0.19(-0.63%) |
Dec 26, 2013 | 31.61 | 31.96 | 30.88 | 31.09 | 1,276,392 | -0.66(-2.09%) |
Dec 24, 2013 | 32.13 | 32.17 | 31.58 | 31.75 | 497,827 | -0.20(-0.64%) |
Dec 23, 2013 | 32.30 | 32.52 | 31.77 | 31.96 | 1,858,564 | +0.31(+0.99%) |
Dec 20, 2013 | 32.36 | 32.36 | 31.32 | 31.64 | 1,568,520 | -0.47(-1.45%) |
Dec 19, 2013 | 32.75 | 32.75 | 31.84 | 32.11 | 929,878 | -0.38(-1.18%) |
Dec 18, 2013 | 32.97 | 33.24 | 31.61 | 32.49 | 1,811,666 | -0.72(-2.16%) |
Dec 17, 2013 | 33.98 | 33.98 | 32.95 | 33.21 | 934,184 | -0.42(-1.26%) |
Dec 16, 2013 | 34.31 | 34.58 | 32.94 | 33.63 | 1,700,237 | -0.24(-0.70%) |
Dec 13, 2013 | 33.48 | 34.43 | 32.93 | 33.87 | 2,729,283 | +0.89(+2.70%) |
Dec 12, 2013 | 31.58 | 33.46 | 31.54 | 32.98 | 5,378,775 | +2.12(+6.87%) |
Dec 11, 2013 | 34.58 | 34.69 | 30.52 | 30.86 | 11,420,334 | -5.55(-15.25%) |
Dec 10, 2013 | 37.10 | 37.71 | 36.28 | 36.41 | 6,801,143 | -4.35(-10.68%) |
Dec 09, 2013 | 40.68 | 41.10 | 38.45 | 40.76 | 2,720,556 | +1.14(+2.87%) |
Dec 06, 2013 | 39.28 | 40.26 | 38.80 | 39.63 | 0 | +1.28(+3.33%) |
Dec 05, 2013 | 38.25 | 39.77 | 37.63 | 38.35 | 1,952,660 | +1.46(+3.97%) |
Dec 04, 2013 | 35.68 | 37.03 | 35.54 | 36.89 | 0 | +1.37(+3.86%) |
Dec 03, 2013 | 34.31 | 35.58 | 33.96 | 35.52 | 0 | +1.34(+3.92%) |
Dec 02, 2013 | 33.65 | 34.26 | 33.23 | 34.18 | 0 | +0.95(+2.87%) |
Nov 29, 2013 | 32.82 | 33.34 | 32.60 | 33.23 | 0 | +0.77(+2.37%) |
Nov 27, 2013 | 31.97 | 32.59 | 31.83 | 32.46 | 0 | +0.62(+1.96%) |
Nov 26, 2013 | 31.22 | 32.09 | 31.01 | 31.84 | 0 | +0.71(+2.29%) |
Nov 25, 2013 | 31.56 | 31.84 | 30.96 | 31.12 | 0 | -0.17(-0.54%) |
Nov 22, 2013 | 31.26 | 31.46 | 31.01 | 31.29 | 0 | +0.21(+0.68%) |
Nov 21, 2013 | 31.49 | 31.70 | 31.01 | 31.08 | 0 | -0.04(-0.12%) |
Nov 20, 2013 | 30.74 | 31.56 | 30.35 | 31.12 | 0 | +0.37(+1.20%) |
Nov 19, 2013 | 31.79 | 32.00 | 30.46 | 30.75 | 0 | -1.00(-3.15%) |
Nov 18, 2013 | 33.13 | 33.44 | 31.56 | 31.75 | 0 | -0.78(-2.39%) |
Nov 15, 2013 | 31.98 | 33.48 | 31.79 | 32.53 | 0 | +0.86(+2.71%) |
Nov 14, 2013 | 31.32 | 31.84 | 30.95 | 31.67 | 0 | +0.83(+2.70%) |
Nov 12, 2013 | 31.42 | 31.70 | 30.19 | 30.83 | 0 | -0.36(-1.16%) |
Nov 11, 2013 | 30.66 | 31.66 | 29.86 | 31.20 | 2,793,456 | -1.45(-4.43%) |
Nov 08, 2013 | 31.08 | 32.84 | 30.68 | 32.64 | 0 | +2.71(+9.05%) |
Nov 07, 2013 | 34.46 | 34.48 | 28.82 | 29.93 | 0 | -3.46(-10.35%) |
Nov 06, 2013 | 31.94 | 33.84 | 31.49 | 33.39 | 0 | +1.97(+6.27%) |
Nov 05, 2013 | 29.91 | 32.24 | 29.58 | 31.42 | 0 | +1.89(+6.40%) |
Nov 04, 2013 | 29.06 | 29.72 | 28.00 | 29.53 | 0 | +1.81(+6.54%) |