Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 29.62 | 30.11 | 29.27 | 29.31 | 229,325 | -0.80(-2.65%) |
Jan 30, 2014 | 29.87 | 30.24 | 29.66 | 30.11 | 119,874 | +0.54(+1.83%) |
Jan 29, 2014 | 29.48 | 29.95 | 28.68 | 29.56 | 114,015 | -0.10(-0.32%) |
Jan 28, 2014 | 29.44 | 29.68 | 29.37 | 29.66 | 134,436 | +0.32(+1.09%) |
Jan 27, 2014 | 29.78 | 29.78 | 29.18 | 29.34 | 121,847 | -0.32(-1.08%) |
Jan 24, 2014 | 30.72 | 30.72 | 29.66 | 29.66 | 126,807 | -1.11(-3.60%) |
Jan 23, 2014 | 31.21 | 31.25 | 30.66 | 30.77 | 126,327 | -0.52(-1.66%) |
Jan 22, 2014 | 31.25 | 31.41 | 31.11 | 31.29 | 101,392 | +0.05(+0.15%) |
Jan 21, 2014 | 31.39 | 31.42 | 30.98 | 31.24 | 106,245 | +0.08(+0.26%) |
Jan 17, 2014 | 31.28 | 31.16 | 31.16 | 31.16 | 78,369 | -0.07(-0.23%) |
Jan 16, 2014 | 31.58 | 31.58 | 31.17 | 31.23 | 114,781 | -0.31(-0.99%) |
Jan 15, 2014 | 31.21 | 31.63 | 31.18 | 31.54 | 155,856 | +0.46(+1.49%) |
Jan 14, 2014 | 30.86 | 31.10 | 30.70 | 31.08 | 122,473 | +0.30(+0.98%) |
Jan 13, 2014 | 30.74 | 30.88 | 30.53 | 30.78 | 225,355 | +0.07(+0.23%) |
Jan 10, 2014 | 30.98 | 31.05 | 30.61 | 30.70 | 278,818 | -0.16(-0.52%) |
Jan 09, 2014 | 30.90 | 30.98 | 30.53 | 30.86 | 443,798 | -0.10(-0.33%) |
Jan 08, 2014 | 31.59 | 31.62 | 30.88 | 30.97 | 384,135 | -0.74(-2.34%) |
Jan 07, 2014 | 31.49 | 31.93 | 31.43 | 31.71 | 357,017 | +0.17(+0.53%) |
Jan 06, 2014 | 32.32 | 32.32 | 31.52 | 31.54 | 406,982 | -0.58(-1.81%) |
Jan 03, 2014 | 32.03 | 32.40 | 31.72 | 32.12 | 226,930 | -0.11(-0.35%) |
Jan 02, 2014 | 32.69 | 32.69 | 32.04 | 32.24 | 153,188 | -0.37(-1.13%) |
Dec 31, 2013 | 32.78 | 32.60 | 32.60 | 32.60 | 87,146 | -0.09(-0.27%) |
Dec 30, 2013 | 32.36 | 32.79 | 32.35 | 32.69 | 78,188 | +0.30(+0.91%) |
Dec 27, 2013 | 32.75 | 32.87 | 32.23 | 32.39 | 76,530 | -0.17(-0.51%) |
Dec 26, 2013 | 32.39 | 32.94 | 32.39 | 32.56 | 132,114 | +0.16(+0.49%) |
Dec 24, 2013 | 32.66 | 32.95 | 32.37 | 32.40 | 113,284 | -0.40(-1.22%) |
Dec 23, 2013 | 32.40 | 32.88 | 32.40 | 32.80 | 115,603 | +0.41(+1.28%) |
Dec 20, 2013 | 31.97 | 32.62 | 31.69 | 32.39 | 464,070 | +0.30(+0.94%) |
Dec 19, 2013 | 32.14 | 32.31 | 31.92 | 32.08 | 212,937 | -0.21(-0.64%) |
Dec 18, 2013 | 32.37 | 32.49 | 31.77 | 32.29 | 207,556 | -0.10(-0.32%) |
Dec 17, 2013 | 32.19 | 32.43 | 32.00 | 32.39 | 109,488 | +0.13(+0.40%) |
Dec 16, 2013 | 32.20 | 32.30 | 31.92 | 32.27 | 128,427 | +0.14(+0.42%) |
Dec 13, 2013 | 31.96 | 32.19 | 31.70 | 32.13 | 119,360 | +0.31(+0.98%) |
Dec 12, 2013 | 31.41 | 32.17 | 31.34 | 31.82 | 212,353 | +0.18(+0.55%) |
Dec 11, 2013 | 32.23 | 32.29 | 31.64 | 31.65 | 232,576 | -0.63(-1.95%) |
Dec 10, 2013 | 32.18 | 32.30 | 32.14 | 32.28 | 171,543 | -0.10(-0.32%) |
Dec 09, 2013 | 32.12 | 32.41 | 31.97 | 32.38 | 246,292 | +0.26(+0.82%) |
Dec 06, 2013 | 30.86 | 32.14 | 30.67 | 32.12 | 456,049 | +1.79(+5.89%) |
Dec 05, 2013 | 30.25 | 30.35 | 30.00 | 30.33 | 157,020 | +0.11(+0.37%) |
Dec 04, 2013 | 30.00 | 30.40 | 29.73 | 30.22 | 110,398 | +0.04(+0.13%) |
Dec 03, 2013 | 30.22 | 30.49 | 30.13 | 30.18 | 109,225 | -0.19(-0.63%) |
Dec 02, 2013 | 30.06 | 30.77 | 29.70 | 30.37 | 139,163 | +0.45(+1.49%) |
Nov 29, 2013 | 30.38 | 30.50 | 29.91 | 29.92 | 75,408 | -0.44(-1.44%) |
Nov 27, 2013 | 30.53 | 30.66 | 30.15 | 30.36 | 92,426 | -0.17(-0.55%) |
Nov 26, 2013 | 30.60 | 30.61 | 30.29 | 30.53 | 101,074 | +0.07(+0.24%) |
Nov 25, 2013 | 30.71 | 30.76 | 30.32 | 30.46 | 79,650 | -0.30(-0.96%) |
Nov 22, 2013 | 30.73 | 30.82 | 30.46 | 30.75 | 71,530 | -0.06(-0.18%) |
Nov 21, 2013 | 30.39 | 30.82 | 30.33 | 30.81 | 95,842 | +0.58(+1.93%) |
Nov 20, 2013 | 30.41 | 30.50 | 30.08 | 30.23 | 94,021 | -0.17(-0.55%) |
Nov 19, 2013 | 30.39 | 30.42 | 30.07 | 30.39 | 113,791 | +0.08(+0.26%) |
Nov 18, 2013 | 30.48 | 30.57 | 30.20 | 30.31 | 105,709 | -0.05(-0.16%) |
Nov 15, 2013 | 30.50 | 30.50 | 30.23 | 30.36 | 66,414 | -0.06(-0.18%) |
Nov 14, 2013 | 30.39 | 30.49 | 30.32 | 30.42 | 110,229 | +0.57(+1.90%) |
Nov 12, 2013 | 29.98 | 30.03 | 29.67 | 29.85 | 91,936 | -0.15(-0.51%) |
Nov 11, 2013 | 29.98 | 30.09 | 29.79 | 30.00 | 168,805 | +0.07(+0.24%) |
Nov 08, 2013 | 29.57 | 29.99 | 29.38 | 29.93 | 172,878 | +0.33(+1.13%) |
Nov 07, 2013 | 29.97 | 30.16 | 29.45 | 29.60 | 218,030 | -0.37(-1.22%) |
Nov 06, 2013 | 30.11 | 30.19 | 29.38 | 29.96 | 265,093 | -0.20(-0.66%) |
Nov 05, 2013 | 30.60 | 30.79 | 30.11 | 30.16 | 179,834 | -0.60(-1.96%) |
Nov 04, 2013 | 30.65 | 30.90 | 30.40 | 30.76 | 235,493 | +0.32(+1.04%) |