Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 31.07 | 31.42 | 30.84 | 31.19 | 116,806 | -0.29(-0.94%) |
Jan 30, 2014 | 31.21 | 31.56 | 31.09 | 31.49 | 243,016 | +0.49(+1.57%) |
Jan 29, 2014 | 31.12 | 31.39 | 30.93 | 31.00 | 118,161 | -0.43(-1.37%) |
Jan 28, 2014 | 31.06 | 31.45 | 30.93 | 31.43 | 150,285 | +0.42(+1.36%) |
Jan 27, 2014 | 31.71 | 31.80 | 30.90 | 31.01 | 407,387 | -0.66(-2.10%) |
Jan 24, 2014 | 32.29 | 32.29 | 31.54 | 31.67 | 757,423 | -0.82(-2.51%) |
Jan 23, 2014 | 32.83 | 32.83 | 32.27 | 32.49 | 1,045,305 | -0.41(-1.25%) |
Jan 22, 2014 | 32.86 | 33.01 | 32.78 | 32.90 | 72,537 | +0.11(+0.33%) |
Jan 21, 2014 | 32.82 | 33.02 | 32.67 | 32.79 | 201,409 | +0.16(+0.50%) |
Jan 17, 2014 | 32.70 | 32.63 | 32.63 | 32.63 | 89,134 | -0.06(-0.19%) |
Jan 16, 2014 | 32.60 | 32.73 | 32.54 | 32.69 | 58,646 | -0.04(-0.13%) |
Jan 15, 2014 | 32.42 | 32.73 | 32.48 | 32.73 | 112,663 | +0.31(+0.96%) |
Jan 14, 2014 | 32.01 | 32.46 | 32.01 | 32.42 | 112,651 | +0.47(+1.46%) |
Jan 13, 2014 | 32.50 | 32.50 | 31.82 | 31.95 | 207,676 | -0.53(-1.62%) |
Jan 10, 2014 | 32.56 | 32.56 | 32.25 | 32.48 | 366,518 | -0.07(-0.21%) |
Jan 09, 2014 | 32.69 | 32.76 | 32.45 | 32.55 | 102,387 | +0.04(+0.11%) |
Jan 08, 2014 | 32.62 | 32.75 | 32.39 | 32.51 | 103,964 | -0.10(-0.32%) |
Jan 07, 2014 | 32.54 | 32.79 | 32.50 | 32.61 | 182,914 | +0.12(+0.36%) |
Jan 06, 2014 | 32.71 | 32.80 | 32.46 | 32.50 | 193,274 | -0.09(-0.28%) |
Jan 03, 2014 | 32.50 | 32.69 | 32.39 | 32.59 | 99,216 | +0.26(+0.81%) |
Jan 02, 2014 | 32.38 | 32.47 | 32.12 | 32.33 | 202,693 | -0.19(-0.57%) |
Dec 31, 2013 | 32.29 | 32.51 | 32.51 | 32.51 | 64,176 | +0.29(+0.89%) |
Dec 30, 2013 | 32.41 | 32.41 | 32.16 | 32.23 | 108,151 | -0.10(-0.31%) |
Dec 27, 2013 | 32.52 | 32.52 | 32.28 | 32.33 | 65,105 | -0.13(-0.41%) |
Dec 26, 2013 | 32.50 | 32.55 | 32.42 | 32.46 | 102,779 | +0.08(+0.23%) |
Dec 24, 2013 | 32.55 | 32.58 | 32.26 | 32.39 | 45,829 | -0.07(-0.21%) |
Dec 23, 2013 | 32.43 | 32.47 | 32.22 | 32.45 | 219,275 | +0.19(+0.60%) |
Dec 20, 2013 | 31.92 | 32.27 | 31.87 | 32.26 | 274,099 | +0.38(+1.18%) |
Dec 19, 2013 | 32.07 | 32.07 | 31.85 | 31.88 | 154,907 | -0.18(-0.57%) |
Dec 18, 2013 | 31.51 | 32.07 | 31.25 | 32.07 | 128,685 | +0.59(+1.89%) |
Dec 17, 2013 | 31.56 | 31.56 | 31.31 | 31.47 | 69,260 | -0.08(-0.24%) |
Dec 16, 2013 | 31.44 | 31.61 | 31.44 | 31.55 | 218,229 | +0.23(+0.72%) |
Dec 13, 2013 | 31.20 | 31.44 | 31.18 | 31.32 | 76,776 | +0.15(+0.48%) |
Dec 12, 2013 | 31.00 | 31.27 | 31.00 | 31.17 | 86,120 | +0.12(+0.38%) |
Dec 11, 2013 | 31.33 | 31.33 | 30.98 | 31.05 | 64,034 | -0.23(-0.75%) |
Dec 10, 2013 | 31.27 | 31.37 | 31.15 | 31.29 | 100,872 | -0.01(-0.03%) |
Dec 09, 2013 | 31.32 | 31.41 | 31.23 | 31.30 | 65,791 | +0.04(+0.13%) |
Dec 06, 2013 | 31.11 | 31.32 | 30.94 | 31.25 | 85,725 | +0.49(+1.61%) |
Dec 05, 2013 | 30.94 | 30.98 | 30.70 | 30.76 | 82,476 | -0.29(-0.94%) |
Dec 04, 2013 | 30.87 | 31.19 | 30.74 | 31.05 | 33,563 | +0.04(+0.13%) |
Dec 03, 2013 | 31.30 | 31.30 | 30.89 | 31.01 | 101,297 | -0.36(-1.15%) |
Dec 02, 2013 | 31.31 | 31.63 | 31.24 | 31.37 | 84,890 | +0.04(+0.13%) |
Nov 29, 2013 | 31.40 | 31.55 | 31.32 | 31.33 | 19,799 | +0.00(+0.00%) |
Nov 27, 2013 | 31.23 | 31.35 | 31.13 | 31.33 | 35,985 | +0.07(+0.21%) |
Nov 26, 2013 | 31.30 | 31.40 | 31.24 | 31.26 | 107,132 | -0.07(-0.21%) |
Nov 25, 2013 | 31.49 | 31.51 | 31.32 | 31.33 | 353,022 | -0.02(-0.05%) |
Nov 22, 2013 | 31.30 | 31.35 | 31.13 | 31.35 | 84,850 | +0.17(+0.54%) |
Nov 21, 2013 | 30.66 | 31.18 | 30.62 | 31.18 | 128,191 | +0.61(+2.00%) |
Nov 20, 2013 | 30.38 | 30.69 | 30.36 | 30.57 | 109,478 | +0.23(+0.77%) |
Nov 19, 2013 | 30.24 | 30.51 | 30.20 | 30.33 | 67,174 | +0.10(+0.33%) |
Nov 18, 2013 | 30.53 | 30.53 | 30.12 | 30.23 | 104,354 | +0.05(+0.17%) |
Nov 15, 2013 | 30.06 | 30.23 | 29.97 | 30.18 | 52,109 | +0.19(+0.64%) |
Nov 14, 2013 | 29.92 | 30.04 | 29.85 | 29.99 | 36,282 | +0.31(+1.04%) |
Nov 12, 2013 | 29.75 | 29.79 | 29.61 | 29.68 | 154,361 | -0.12(-0.39%) |
Nov 11, 2013 | 29.61 | 29.86 | 29.55 | 29.80 | 69,916 | +0.18(+0.59%) |
Nov 08, 2013 | 28.76 | 29.62 | 28.76 | 29.62 | 111,921 | +0.86(+3.00%) |
Nov 07, 2013 | 29.30 | 29.31 | 28.74 | 28.76 | 23,408 | -0.43(-1.49%) |
Nov 06, 2013 | 29.07 | 29.21 | 28.92 | 29.20 | 102,144 | +0.23(+0.81%) |
Nov 05, 2013 | 28.87 | 29.01 | 28.81 | 28.96 | 9,467 | +0.06(+0.20%) |
Nov 04, 2013 | 28.84 | 28.92 | 28.72 | 28.90 | 20,635 | +0.04(+0.15%) |