Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 31.75 | 32.00 | 30.62 | 31.26 | 1,415,498 | -0.25(-0.78%) |
Jan 30, 2014 | 31.68 | 31.95 | 31.36 | 31.51 | 1,055,235 | -1.23(-3.77%) |
Jan 29, 2014 | 32.10 | 32.79 | 31.61 | 32.74 | 1,238,449 | +1.43(+4.56%) |
Jan 28, 2014 | 30.97 | 31.46 | 30.53 | 31.32 | 1,127,001 | +0.34(+1.11%) |
Jan 27, 2014 | 32.35 | 32.50 | 30.87 | 30.97 | 1,267,362 | -1.58(-4.84%) |
Jan 24, 2014 | 32.89 | 33.33 | 31.56 | 32.55 | 1,268,911 | +0.00(+0.00%) |
Jan 23, 2014 | 33.04 | 33.53 | 32.25 | 32.55 | 1,372,573 | +0.25(+0.76%) |
Jan 22, 2014 | 32.69 | 32.94 | 32.05 | 32.30 | 1,087,324 | -0.54(-1.65%) |
Jan 21, 2014 | 32.64 | 33.19 | 32.00 | 32.84 | 1,400,367 | -0.05(-0.15%) |
Jan 17, 2014 | 31.91 | 32.89 | 32.89 | 32.89 | 1,724,090 | +1.53(+4.87%) |
Jan 16, 2014 | 30.58 | 31.46 | 30.53 | 31.36 | 1,372,593 | +1.08(+3.58%) |
Jan 15, 2014 | 29.79 | 30.33 | 29.20 | 30.28 | 836,016 | +0.49(+1.65%) |
Jan 14, 2014 | 30.58 | 31.02 | 29.74 | 29.79 | 1,168,244 | -1.18(-3.82%) |
Jan 13, 2014 | 29.79 | 31.07 | 29.35 | 30.97 | 1,164,310 | +1.48(+5.01%) |
Jan 10, 2014 | 28.80 | 29.59 | 28.61 | 29.49 | 836,038 | +1.18(+4.17%) |
Jan 09, 2014 | 28.95 | 28.97 | 28.31 | 28.31 | 923,701 | -0.79(-2.71%) |
Jan 08, 2014 | 28.71 | 29.20 | 28.31 | 29.10 | 949,755 | +0.10(+0.34%) |
Jan 07, 2014 | 28.46 | 29.05 | 28.16 | 29.00 | 741,176 | +0.10(+0.34%) |
Jan 06, 2014 | 29.25 | 29.42 | 28.80 | 28.90 | 960,529 | -0.05(-0.17%) |
Jan 03, 2014 | 29.69 | 29.69 | 28.85 | 28.95 | 932,149 | -0.39(-1.34%) |
Jan 02, 2014 | 28.80 | 29.44 | 28.66 | 29.35 | 1,080,655 | +1.33(+4.75%) |
Dec 31, 2013 | 26.98 | 28.02 | 28.02 | 28.02 | 935,749 | +0.84(+3.08%) |
Dec 30, 2013 | 27.82 | 28.02 | 27.08 | 27.18 | 742,372 | -0.89(-3.16%) |
Dec 27, 2013 | 27.97 | 28.31 | 27.82 | 28.07 | 669,883 | -0.10(-0.35%) |
Dec 26, 2013 | 27.72 | 28.41 | 27.72 | 28.16 | 641,845 | +0.79(+2.88%) |
Dec 24, 2013 | 26.93 | 27.47 | 26.88 | 27.38 | 888,016 | +0.44(+1.65%) |
Dec 23, 2013 | 27.18 | 27.52 | 26.69 | 26.93 | 1,052,057 | -0.10(-0.36%) |
Dec 20, 2013 | 26.83 | 27.47 | 26.74 | 27.03 | 2,264,163 | +0.30(+1.10%) |
Dec 19, 2013 | 26.59 | 27.08 | 26.34 | 26.74 | 1,120,568 | -0.20(-0.73%) |
Dec 18, 2013 | 27.47 | 28.46 | 26.93 | 26.93 | 1,697,601 | -0.44(-1.62%) |
Dec 17, 2013 | 27.18 | 27.72 | 27.03 | 27.38 | 749,230 | +0.05(+0.18%) |
Dec 16, 2013 | 27.87 | 28.02 | 27.33 | 27.33 | 1,071,619 | -0.44(-1.60%) |
Dec 13, 2013 | 27.92 | 28.26 | 27.62 | 27.77 | 769,086 | +0.20(+0.71%) |
Dec 12, 2013 | 27.33 | 27.67 | 26.93 | 27.57 | 1,168,429 | -0.44(-1.58%) |
Dec 11, 2013 | 29.35 | 29.59 | 27.92 | 28.02 | 1,012,818 | -1.38(-4.69%) |
Dec 10, 2013 | 29.20 | 29.84 | 29.03 | 29.39 | 1,189,026 | +1.23(+4.37%) |
Dec 09, 2013 | 27.82 | 28.36 | 27.82 | 28.16 | 975,441 | +0.79(+2.88%) |
Dec 06, 2013 | 27.57 | 27.97 | 27.28 | 27.38 | 844,953 | +0.20(+0.72%) |
Dec 05, 2013 | 27.33 | 27.82 | 26.98 | 27.18 | 936,539 | -0.84(-2.99%) |
Dec 04, 2013 | 27.52 | 28.16 | 26.83 | 28.02 | 1,542,973 | +0.84(+3.08%) |
Dec 03, 2013 | 27.72 | 27.72 | 26.98 | 27.18 | 1,272,593 | -0.54(-1.95%) |
Dec 02, 2013 | 29.20 | 29.30 | 27.72 | 27.72 | 1,573,825 | -2.36(-7.86%) |
Nov 29, 2013 | 29.64 | 30.28 | 29.49 | 30.08 | 492,228 | +1.08(+3.74%) |
Nov 27, 2013 | 28.95 | 29.20 | 28.56 | 29.00 | 753,521 | +0.39(+1.38%) |
Nov 26, 2013 | 29.15 | 29.15 | 28.31 | 28.61 | 1,249,294 | -1.18(-3.97%) |
Nov 25, 2013 | 28.61 | 29.89 | 28.02 | 29.79 | 1,356,216 | +0.54(+1.85%) |
Nov 22, 2013 | 29.69 | 30.28 | 29.05 | 29.25 | 872,986 | -0.54(-1.82%) |
Nov 21, 2013 | 29.74 | 29.84 | 29.00 | 29.79 | 1,229,714 | -0.25(-0.82%) |
Nov 20, 2013 | 30.92 | 31.55 | 29.59 | 30.03 | 1,310,292 | -1.23(-3.94%) |
Nov 19, 2013 | 31.17 | 31.66 | 30.92 | 31.27 | 498,551 | +0.05(+0.16%) |
Nov 18, 2013 | 32.20 | 32.20 | 31.02 | 31.22 | 807,968 | -0.98(-3.06%) |
Nov 15, 2013 | 32.84 | 33.09 | 32.05 | 32.20 | 852,581 | -0.64(-1.95%) |
Nov 14, 2013 | 32.40 | 32.94 | 32.25 | 32.84 | 1,205,187 | +0.94(+2.93%) |
Nov 13, 2013 | 32.40 | 32.89 | 31.71 | 31.91 | 717,067 | -0.10(-0.31%) |
Nov 12, 2013 | 32.74 | 33.09 | 31.81 | 32.00 | 893,080 | -0.89(-2.69%) |
Nov 11, 2013 | 31.61 | 32.94 | 30.68 | 32.89 | 1,173,445 | +1.08(+3.41%) |
Nov 08, 2013 | 31.46 | 31.81 | 30.53 | 31.81 | 1,604,834 | -0.30(-0.92%) |
Nov 07, 2013 | 33.14 | 33.49 | 31.96 | 32.10 | 1,342,972 | -1.82(-5.37%) |
Nov 06, 2013 | 33.19 | 33.92 | 33.14 | 33.92 | 928,944 | +1.03(+3.14%) |
Nov 05, 2013 | 33.24 | 33.33 | 32.40 | 32.89 | 831,441 | -0.54(-1.62%) |
Nov 04, 2013 | 32.64 | 33.58 | 32.50 | 33.43 | 646,737 | +1.03(+3.19%) |