Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 30.03 | 30.34 | 29.89 | 30.28 | 6,763 | -0.11(-0.36%) |
Jan 30, 2014 | 30.24 | 30.39 | 30.10 | 30.39 | 22,654 | +0.34(+1.14%) |
Jan 29, 2014 | 30.08 | 30.08 | 29.90 | 30.05 | 4,959 | -0.26(-0.87%) |
Jan 28, 2014 | 30.21 | 30.37 | 30.21 | 30.31 | 19,736 | +0.19(+0.62%) |
Jan 27, 2014 | 30.13 | 30.27 | 29.92 | 30.13 | 30,342 | -0.10(-0.34%) |
Jan 24, 2014 | 30.43 | 30.43 | 30.18 | 30.23 | 5,001 | -0.41(-1.33%) |
Jan 23, 2014 | 30.62 | 30.70 | 30.58 | 30.64 | 9,446 | -0.34(-1.10%) |
Jan 22, 2014 | 30.93 | 30.98 | 30.89 | 30.98 | 12,627 | +0.13(+0.43%) |
Jan 21, 2014 | 30.66 | 30.85 | 30.41 | 30.85 | 33,389 | +0.29(+0.97%) |
Jan 17, 2014 | 30.44 | 30.55 | 30.55 | 30.55 | 13,913 | -0.10(-0.34%) |
Jan 16, 2014 | 30.54 | 30.68 | 30.42 | 30.66 | 53,514 | +0.06(+0.19%) |
Jan 15, 2014 | 30.68 | 30.79 | 30.60 | 30.60 | 39,687 | +0.09(+0.28%) |
Jan 14, 2014 | 30.29 | 30.65 | 30.29 | 30.51 | 14,201 | +0.14(+0.46%) |
Jan 13, 2014 | 30.74 | 30.74 | 30.37 | 30.37 | 7,785 | -0.38(-1.24%) |
Jan 10, 2014 | 30.37 | 30.78 | 30.36 | 30.75 | 70,937 | +0.45(+1.49%) |
Jan 09, 2014 | 30.75 | 30.75 | 30.16 | 30.30 | 8,816 | -0.13(-0.43%) |
Jan 08, 2014 | 30.43 | 30.53 | 30.32 | 30.44 | 9,374 | -0.16(-0.52%) |
Jan 07, 2014 | 30.47 | 30.60 | 30.47 | 30.60 | 4,404 | +0.20(+0.65%) |
Jan 06, 2014 | 30.54 | 30.54 | 30.29 | 30.40 | 16,218 | -0.03(-0.10%) |
Jan 03, 2014 | 30.41 | 30.49 | 30.32 | 30.43 | 38,311 | +0.21(+0.68%) |
Jan 02, 2014 | 30.36 | 30.40 | 30.13 | 30.22 | 25,195 | -0.21(-0.71%) |
Dec 31, 2013 | 30.63 | 30.44 | 30.44 | 30.44 | 20,998 | -0.05(-0.15%) |
Dec 30, 2013 | 30.54 | 30.59 | 30.42 | 30.48 | 13,083 | +0.24(+0.79%) |
Dec 27, 2013 | 30.33 | 30.38 | 30.23 | 30.24 | 24,452 | -0.15(-0.48%) |
Dec 26, 2013 | 30.26 | 30.43 | 30.26 | 30.39 | 46,626 | +0.15(+0.51%) |
Dec 24, 2013 | 30.13 | 30.23 | 30.12 | 30.23 | 3,270 | -0.01(-0.05%) |
Dec 23, 2013 | 30.18 | 30.35 | 30.18 | 30.25 | 9,958 | +0.15(+0.48%) |
Dec 20, 2013 | 30.09 | 30.10 | 29.98 | 30.10 | 4,399 | +0.20(+0.67%) |
Dec 19, 2013 | 29.91 | 29.97 | 29.83 | 29.90 | 6,005 | -0.14(-0.47%) |
Dec 18, 2013 | 29.86 | 30.20 | 29.73 | 30.04 | 12,809 | +0.32(+1.08%) |
Dec 17, 2013 | 29.53 | 29.72 | 29.46 | 29.72 | 5,441 | -0.05(-0.18%) |
Dec 16, 2013 | 29.82 | 29.82 | 29.69 | 29.77 | 5,885 | +0.14(+0.47%) |
Dec 13, 2013 | 29.71 | 29.72 | 29.60 | 29.63 | 14,382 | +0.04(+0.13%) |
Dec 12, 2013 | 29.56 | 29.64 | 29.52 | 29.59 | 6,780 | -0.06(-0.21%) |
Dec 11, 2013 | 30.02 | 30.02 | 29.66 | 29.66 | 18,972 | -0.63(-2.08%) |
Dec 10, 2013 | 30.02 | 30.32 | 30.02 | 30.29 | 21,112 | +0.03(+0.10%) |
Dec 09, 2013 | 30.12 | 30.31 | 30.09 | 30.26 | 16,212 | -0.01(-0.03%) |
Dec 06, 2013 | 30.19 | 30.30 | 30.19 | 30.26 | 5,978 | +0.23(+0.77%) |
Dec 05, 2013 | 30.00 | 30.09 | 29.95 | 30.03 | 4,528 | -0.10(-0.33%) |
Dec 04, 2013 | 29.96 | 30.22 | 29.96 | 30.13 | 3,279 | +0.10(+0.33%) |
Dec 03, 2013 | 30.06 | 30.09 | 30.03 | 30.03 | 1,767 | -0.18(-0.59%) |
Dec 02, 2013 | 30.22 | 30.33 | 30.16 | 30.21 | 4,335 | -0.31(-1.03%) |
Nov 29, 2013 | 30.58 | 30.74 | 30.44 | 30.52 | 2,038 | -0.04(-0.13%) |
Nov 27, 2013 | 30.50 | 30.56 | 30.48 | 30.56 | 1,041 | +0.19(+0.63%) |
Nov 26, 2013 | 30.40 | 30.44 | 30.33 | 30.37 | 10,976 | -0.06(-0.20%) |
Nov 25, 2013 | 30.38 | 30.51 | 30.38 | 30.43 | 4,681 | -0.21(-0.68%) |
Nov 22, 2013 | 30.62 | 30.64 | 30.57 | 30.64 | 3,985 | -0.01(-0.03%) |
Nov 21, 2013 | 30.60 | 30.74 | 30.60 | 30.65 | 9,518 | +0.08(+0.25%) |
Nov 20, 2013 | 30.95 | 31.02 | 30.57 | 30.57 | 3,588 | -0.38(-1.24%) |
Nov 19, 2013 | 30.99 | 31.03 | 30.95 | 30.95 | 1,706 | -0.16(-0.50%) |
Nov 18, 2013 | 31.15 | 31.29 | 31.11 | 31.11 | 5,258 | -0.17(-0.53%) |
Nov 15, 2013 | 31.35 | 31.36 | 31.25 | 31.28 | 20,405 | +0.28(+0.91%) |
Nov 14, 2013 | 30.97 | 31.12 | 30.92 | 30.99 | 1,529 | +0.34(+1.11%) |
Nov 12, 2013 | 30.53 | 30.73 | 30.52 | 30.66 | 7,159 | -0.04(-0.13%) |
Nov 11, 2013 | 30.79 | 30.83 | 30.69 | 30.69 | 28,561 | -0.11(-0.35%) |
Nov 08, 2013 | 30.96 | 30.96 | 30.54 | 30.80 | 14,297 | -0.09(-0.30%) |
Nov 07, 2013 | 31.12 | 31.12 | 30.81 | 30.89 | 7,875 | -0.35(-1.11%) |
Nov 06, 2013 | 31.31 | 31.45 | 31.24 | 31.24 | 3,177 | -0.09(-0.30%) |
Nov 05, 2013 | 31.40 | 31.41 | 31.29 | 31.33 | 7,179 | -0.28(-0.89%) |
Nov 04, 2013 | 31.35 | 31.62 | 31.35 | 31.62 | 10,876 | +0.05(+0.17%) |