Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 31.27 | 31.62 | 31.03 | 31.39 | 116,067 | -0.30(-0.94%) |
Jan 30, 2014 | 31.41 | 31.76 | 31.29 | 31.69 | 241,478 | +0.49(+1.57%) |
Jan 29, 2014 | 31.32 | 31.59 | 31.12 | 31.20 | 117,413 | -0.43(-1.37%) |
Jan 28, 2014 | 31.25 | 31.65 | 31.13 | 31.63 | 149,334 | +0.42(+1.36%) |
Jan 27, 2014 | 31.92 | 32.00 | 31.10 | 31.20 | 404,808 | -0.67(-2.10%) |
Jan 24, 2014 | 32.50 | 32.50 | 31.74 | 31.87 | 752,628 | -0.82(-2.51%) |
Jan 23, 2014 | 33.04 | 33.04 | 32.47 | 32.69 | 1,038,688 | -0.41(-1.25%) |
Jan 22, 2014 | 33.07 | 33.22 | 32.99 | 33.11 | 72,078 | +0.11(+0.33%) |
Jan 21, 2014 | 33.02 | 33.23 | 32.88 | 33.00 | 200,134 | +0.17(+0.50%) |
Jan 17, 2014 | 32.91 | 32.83 | 32.83 | 32.83 | 88,570 | -0.06(-0.19%) |
Jan 16, 2014 | 32.80 | 32.94 | 32.74 | 32.90 | 58,275 | -0.04(-0.13%) |
Jan 15, 2014 | 32.63 | 32.94 | 32.69 | 32.94 | 111,950 | +0.31(+0.96%) |
Jan 14, 2014 | 32.21 | 32.67 | 32.21 | 32.63 | 111,938 | +0.47(+1.46%) |
Jan 13, 2014 | 32.71 | 32.71 | 32.02 | 32.16 | 206,361 | -0.53(-1.62%) |
Jan 10, 2014 | 32.77 | 32.77 | 32.46 | 32.69 | 364,198 | -0.07(-0.21%) |
Jan 09, 2014 | 32.90 | 32.96 | 32.65 | 32.75 | 101,738 | +0.04(+0.11%) |
Jan 08, 2014 | 32.83 | 32.96 | 32.60 | 32.72 | 103,306 | -0.10(-0.32%) |
Jan 07, 2014 | 32.75 | 33.00 | 32.70 | 32.82 | 181,756 | +0.12(+0.36%) |
Jan 06, 2014 | 32.92 | 33.01 | 32.67 | 32.70 | 192,051 | -0.09(-0.28%) |
Jan 03, 2014 | 32.70 | 32.90 | 32.59 | 32.80 | 98,588 | +0.26(+0.81%) |
Jan 02, 2014 | 32.58 | 32.68 | 32.32 | 32.53 | 201,410 | -0.19(-0.57%) |
Dec 31, 2013 | 32.50 | 32.72 | 32.72 | 32.72 | 63,770 | +0.29(+0.89%) |
Dec 30, 2013 | 32.62 | 32.62 | 32.36 | 32.43 | 107,466 | -0.10(-0.31%) |
Dec 27, 2013 | 32.73 | 32.73 | 32.48 | 32.53 | 64,692 | -0.14(-0.41%) |
Dec 26, 2013 | 32.70 | 32.75 | 32.63 | 32.67 | 102,128 | +0.08(+0.23%) |
Dec 24, 2013 | 32.75 | 32.79 | 32.47 | 32.59 | 45,539 | -0.07(-0.21%) |
Dec 23, 2013 | 32.64 | 32.68 | 32.42 | 32.66 | 217,887 | +0.20(+0.60%) |
Dec 20, 2013 | 32.12 | 32.48 | 32.07 | 32.46 | 272,364 | +0.38(+1.18%) |
Dec 19, 2013 | 32.27 | 32.27 | 32.05 | 32.09 | 153,926 | -0.19(-0.57%) |
Dec 18, 2013 | 31.71 | 32.27 | 31.45 | 32.27 | 127,870 | +0.60(+1.89%) |
Dec 17, 2013 | 31.77 | 31.77 | 31.51 | 31.67 | 68,822 | -0.08(-0.24%) |
Dec 16, 2013 | 31.64 | 31.82 | 31.64 | 31.75 | 216,847 | +0.23(+0.72%) |
Dec 13, 2013 | 31.39 | 31.64 | 31.38 | 31.52 | 76,289 | +0.15(+0.48%) |
Dec 12, 2013 | 31.19 | 31.47 | 31.19 | 31.37 | 85,575 | +0.12(+0.38%) |
Dec 11, 2013 | 31.53 | 31.53 | 31.18 | 31.25 | 63,628 | -0.24(-0.75%) |
Dec 10, 2013 | 31.47 | 31.57 | 31.35 | 31.49 | 100,233 | -0.01(-0.03%) |
Dec 09, 2013 | 31.52 | 31.61 | 31.43 | 31.50 | 65,374 | +0.04(+0.13%) |
Dec 06, 2013 | 31.31 | 31.52 | 31.14 | 31.45 | 85,182 | +0.50(+1.61%) |
Dec 05, 2013 | 31.14 | 31.18 | 30.90 | 30.96 | 81,954 | -0.29(-0.94%) |
Dec 04, 2013 | 31.07 | 31.39 | 30.93 | 31.25 | 33,350 | +0.04(+0.13%) |
Dec 03, 2013 | 31.50 | 31.50 | 31.08 | 31.21 | 100,656 | -0.36(-1.15%) |
Dec 02, 2013 | 31.51 | 31.83 | 31.44 | 31.57 | 84,353 | +0.04(+0.13%) |
Nov 29, 2013 | 31.60 | 31.75 | 31.52 | 31.53 | 19,673 | +0.00(+0.00%) |
Nov 27, 2013 | 31.43 | 31.55 | 31.33 | 31.53 | 35,757 | +0.07(+0.21%) |
Nov 26, 2013 | 31.50 | 31.60 | 31.44 | 31.46 | 106,454 | -0.07(-0.21%) |
Nov 25, 2013 | 31.69 | 31.71 | 31.52 | 31.53 | 350,786 | -0.02(-0.05%) |
Nov 22, 2013 | 31.50 | 31.55 | 31.33 | 31.55 | 84,312 | +0.17(+0.54%) |
Nov 21, 2013 | 30.86 | 31.38 | 30.81 | 31.38 | 127,380 | +0.62(+2.00%) |
Nov 20, 2013 | 30.57 | 30.89 | 30.55 | 30.76 | 108,785 | +0.24(+0.77%) |
Nov 19, 2013 | 30.43 | 30.70 | 30.39 | 30.53 | 66,749 | +0.10(+0.33%) |
Nov 18, 2013 | 30.73 | 30.73 | 30.31 | 30.43 | 103,693 | +0.05(+0.17%) |
Nov 15, 2013 | 30.25 | 30.43 | 30.16 | 30.38 | 51,779 | +0.19(+0.64%) |
Nov 14, 2013 | 30.11 | 30.23 | 30.04 | 30.18 | 36,053 | +0.31(+1.04%) |
Nov 12, 2013 | 29.94 | 29.98 | 29.79 | 29.87 | 153,384 | -0.12(-0.39%) |
Nov 11, 2013 | 29.79 | 30.05 | 29.73 | 29.99 | 69,474 | +0.18(+0.59%) |
Nov 08, 2013 | 28.94 | 29.81 | 28.94 | 29.81 | 111,213 | +0.87(+3.00%) |
Nov 07, 2013 | 29.48 | 29.50 | 28.93 | 28.94 | 23,260 | -0.44(-1.49%) |
Nov 06, 2013 | 29.25 | 29.40 | 29.10 | 29.38 | 101,497 | +0.24(+0.81%) |
Nov 05, 2013 | 29.05 | 29.20 | 28.99 | 29.15 | 9,407 | +0.06(+0.20%) |
Nov 04, 2013 | 29.02 | 29.10 | 28.90 | 29.09 | 20,504 | +0.04(+0.15%) |