Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 31.18 | 31.52 | 30.94 | 31.29 | 116,427 | -0.30(-0.94%) |
Jan 30, 2014 | 31.31 | 31.66 | 31.19 | 31.59 | 242,227 | +0.49(+1.57%) |
Jan 29, 2014 | 31.23 | 31.49 | 31.03 | 31.10 | 117,777 | -0.43(-1.37%) |
Jan 28, 2014 | 31.16 | 31.55 | 31.03 | 31.53 | 149,797 | +0.42(+1.36%) |
Jan 27, 2014 | 31.82 | 31.90 | 31.01 | 31.11 | 406,064 | -0.67(-2.10%) |
Jan 24, 2014 | 32.40 | 32.40 | 31.64 | 31.77 | 754,963 | -0.82(-2.51%) |
Jan 23, 2014 | 32.94 | 32.94 | 32.37 | 32.59 | 1,041,910 | -0.41(-1.25%) |
Jan 22, 2014 | 32.96 | 33.12 | 32.88 | 33.01 | 72,302 | +0.11(+0.33%) |
Jan 21, 2014 | 32.92 | 33.12 | 32.78 | 32.90 | 200,755 | +0.16(+0.50%) |
Jan 17, 2014 | 32.80 | 32.73 | 32.73 | 32.73 | 88,845 | -0.06(-0.19%) |
Jan 16, 2014 | 32.70 | 32.84 | 32.64 | 32.80 | 58,456 | -0.04(-0.13%) |
Jan 15, 2014 | 32.53 | 32.84 | 32.58 | 32.84 | 112,297 | +0.31(+0.96%) |
Jan 14, 2014 | 32.11 | 32.57 | 32.11 | 32.53 | 112,285 | +0.47(+1.46%) |
Jan 13, 2014 | 32.61 | 32.61 | 31.92 | 32.06 | 207,001 | -0.53(-1.62%) |
Jan 10, 2014 | 32.67 | 32.67 | 32.36 | 32.58 | 365,328 | -0.07(-0.21%) |
Jan 09, 2014 | 32.80 | 32.86 | 32.55 | 32.65 | 102,054 | +0.04(+0.11%) |
Jan 08, 2014 | 32.73 | 32.85 | 32.50 | 32.62 | 103,626 | -0.10(-0.32%) |
Jan 07, 2014 | 32.64 | 32.90 | 32.60 | 32.72 | 182,320 | +0.12(+0.36%) |
Jan 06, 2014 | 32.82 | 32.91 | 32.57 | 32.60 | 192,646 | -0.09(-0.28%) |
Jan 03, 2014 | 32.60 | 32.80 | 32.49 | 32.69 | 98,894 | +0.26(+0.81%) |
Jan 02, 2014 | 32.48 | 32.58 | 32.22 | 32.43 | 202,034 | -0.19(-0.57%) |
Dec 31, 2013 | 32.40 | 32.62 | 32.62 | 32.62 | 63,968 | +0.29(+0.89%) |
Dec 30, 2013 | 32.52 | 32.52 | 32.26 | 32.33 | 107,799 | -0.10(-0.31%) |
Dec 27, 2013 | 32.63 | 32.63 | 32.38 | 32.43 | 64,893 | -0.14(-0.41%) |
Dec 26, 2013 | 32.60 | 32.65 | 32.53 | 32.57 | 102,445 | +0.08(+0.23%) |
Dec 24, 2013 | 32.65 | 32.69 | 32.37 | 32.49 | 45,680 | -0.07(-0.21%) |
Dec 23, 2013 | 32.53 | 32.58 | 32.32 | 32.56 | 218,563 | +0.20(+0.60%) |
Dec 20, 2013 | 32.02 | 32.38 | 31.97 | 32.36 | 273,209 | +0.38(+1.18%) |
Dec 19, 2013 | 32.17 | 32.17 | 31.95 | 31.99 | 154,404 | -0.18(-0.57%) |
Dec 18, 2013 | 31.61 | 32.17 | 31.36 | 32.17 | 128,266 | +0.60(+1.89%) |
Dec 17, 2013 | 31.67 | 31.67 | 31.42 | 31.57 | 69,035 | -0.08(-0.24%) |
Dec 16, 2013 | 31.54 | 31.72 | 31.54 | 31.65 | 217,520 | +0.23(+0.72%) |
Dec 13, 2013 | 31.30 | 31.54 | 31.28 | 31.42 | 76,526 | +0.15(+0.48%) |
Dec 12, 2013 | 31.10 | 31.38 | 31.10 | 31.27 | 85,841 | +0.12(+0.38%) |
Dec 11, 2013 | 31.43 | 31.43 | 31.08 | 31.15 | 63,826 | -0.24(-0.75%) |
Dec 10, 2013 | 31.37 | 31.47 | 31.25 | 31.39 | 100,544 | -0.01(-0.03%) |
Dec 09, 2013 | 31.42 | 31.51 | 31.33 | 31.40 | 65,577 | +0.04(+0.13%) |
Dec 06, 2013 | 31.21 | 31.42 | 31.05 | 31.36 | 85,447 | +0.50(+1.61%) |
Dec 05, 2013 | 31.04 | 31.08 | 30.80 | 30.86 | 82,208 | -0.29(-0.94%) |
Dec 04, 2013 | 30.97 | 31.29 | 30.84 | 31.15 | 33,454 | +0.04(+0.13%) |
Dec 03, 2013 | 31.40 | 31.40 | 30.99 | 31.11 | 100,968 | -0.36(-1.15%) |
Dec 02, 2013 | 31.42 | 31.73 | 31.34 | 31.47 | 84,614 | +0.04(+0.13%) |
Nov 29, 2013 | 31.50 | 31.65 | 31.42 | 31.43 | 19,734 | +0.00(+0.00%) |
Nov 27, 2013 | 31.33 | 31.45 | 31.23 | 31.43 | 35,868 | +0.07(+0.21%) |
Nov 26, 2013 | 31.41 | 31.50 | 31.34 | 31.36 | 106,784 | -0.07(-0.21%) |
Nov 25, 2013 | 31.59 | 31.61 | 31.42 | 31.43 | 351,875 | -0.02(-0.05%) |
Nov 22, 2013 | 31.40 | 31.45 | 31.24 | 31.45 | 84,574 | +0.17(+0.54%) |
Nov 21, 2013 | 30.76 | 31.28 | 30.72 | 31.28 | 127,775 | +0.61(+2.00%) |
Nov 20, 2013 | 30.47 | 30.79 | 30.46 | 30.67 | 109,122 | +0.24(+0.77%) |
Nov 19, 2013 | 30.34 | 30.61 | 30.30 | 30.43 | 66,956 | +0.10(+0.33%) |
Nov 18, 2013 | 30.63 | 30.63 | 30.21 | 30.33 | 104,015 | +0.05(+0.17%) |
Nov 15, 2013 | 30.16 | 30.33 | 30.07 | 30.28 | 51,940 | +0.19(+0.64%) |
Nov 14, 2013 | 30.01 | 30.14 | 29.95 | 30.09 | 36,165 | +0.31(+1.04%) |
Nov 12, 2013 | 29.84 | 29.89 | 29.70 | 29.78 | 153,860 | -0.12(-0.39%) |
Nov 11, 2013 | 29.70 | 29.95 | 29.64 | 29.89 | 69,689 | +0.18(+0.59%) |
Nov 08, 2013 | 28.85 | 29.72 | 28.85 | 29.72 | 111,558 | +0.86(+3.00%) |
Nov 07, 2013 | 29.39 | 29.41 | 28.84 | 28.85 | 23,332 | -0.44(-1.49%) |
Nov 06, 2013 | 29.16 | 29.31 | 29.01 | 29.29 | 101,812 | +0.24(+0.81%) |
Nov 05, 2013 | 28.96 | 29.11 | 28.90 | 29.05 | 9,437 | +0.06(+0.20%) |
Nov 04, 2013 | 28.93 | 29.01 | 28.81 | 29.00 | 20,568 | +0.04(+0.15%) |