Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 30.74 | 30.91 | 30.70 | 30.90 | 45,718 | +0.07(+0.23%) |
Jan 30, 2014 | 30.73 | 31.00 | 30.66 | 30.83 | 79,972 | +0.23(+0.75%) |
Jan 29, 2014 | 30.73 | 30.77 | 30.51 | 30.60 | 44,392 | -0.24(-0.78%) |
Jan 28, 2014 | 30.99 | 30.99 | 30.77 | 30.84 | 28,677 | -0.07(-0.23%) |
Jan 27, 2014 | 30.79 | 30.94 | 30.60 | 30.91 | 69,724 | +0.15(+0.49%) |
Jan 24, 2014 | 31.01 | 31.01 | 30.50 | 30.76 | 63,334 | +0.16(+0.52%) |
Jan 23, 2014 | 30.73 | 30.82 | 30.60 | 30.60 | 54,154 | +0.02(+0.07%) |
Jan 22, 2014 | 30.64 | 30.69 | 30.51 | 30.58 | 35,679 | +0.06(+0.20%) |
Jan 21, 2014 | 30.55 | 30.58 | 30.34 | 30.52 | 38,665 | -0.11(-0.36%) |
Jan 17, 2014 | 30.96 | 30.63 | 30.63 | 30.63 | 67,600 | -0.16(-0.52%) |
Jan 16, 2014 | 30.94 | 31.02 | 30.66 | 30.79 | 34,674 | -0.01(-0.03%) |
Jan 15, 2014 | 31.24 | 31.02 | 30.75 | 30.80 | 56,364 | -0.44(-1.41%) |
Jan 14, 2014 | 31.49 | 31.49 | 30.88 | 31.24 | 97,105 | -0.12(-0.38%) |
Jan 13, 2014 | 31.34 | 31.42 | 31.10 | 31.36 | 110,463 | +0.20(+0.64%) |
Jan 10, 2014 | 29.67 | 31.28 | 29.50 | 31.16 | 289,221 | +1.22(+4.07%) |
Jan 09, 2014 | 30.35 | 30.35 | 29.66 | 29.94 | 113,885 | -0.27(-0.89%) |
Jan 08, 2014 | 31.09 | 31.09 | 30.12 | 30.21 | 117,615 | -0.68(-2.20%) |
Jan 07, 2014 | 31.06 | 31.35 | 30.80 | 30.89 | 73,165 | -0.25(-0.80%) |
Jan 06, 2014 | 30.60 | 31.14 | 30.60 | 31.14 | 107,122 | +0.38(+1.24%) |
Jan 03, 2014 | 30.73 | 30.76 | 30.28 | 30.76 | 53,945 | +0.23(+0.75%) |
Jan 02, 2014 | 30.79 | 30.94 | 30.35 | 30.53 | 51,796 | -0.05(-0.16%) |
Dec 31, 2013 | 30.57 | 30.58 | 30.58 | 30.58 | 80,400 | -0.13(-0.42%) |
Dec 30, 2013 | 31.23 | 31.23 | 30.69 | 30.71 | 107,344 | -0.24(-0.78%) |
Dec 27, 2013 | 31.35 | 31.35 | 30.75 | 30.95 | 81,469 | -0.10(-0.32%) |
Dec 26, 2013 | 31.36 | 31.36 | 30.99 | 31.05 | 24,904 | -0.44(-1.40%) |
Dec 24, 2013 | 30.84 | 31.56 | 30.84 | 31.49 | 27,312 | +0.06(+0.19%) |
Dec 23, 2013 | 31.22 | 31.59 | 31.22 | 31.43 | 26,253 | -0.01(-0.03%) |
Dec 20, 2013 | 31.00 | 31.56 | 31.00 | 31.44 | 36,393 | +0.17(+0.54%) |
Dec 19, 2013 | 31.16 | 31.32 | 31.12 | 31.27 | 25,995 | +0.27(+0.87%) |
Dec 18, 2013 | 31.00 | 31.21 | 30.82 | 31.00 | 15,978 | -0.05(-0.16%) |
Dec 17, 2013 | 30.79 | 31.20 | 30.78 | 31.05 | 43,638 | +0.26(+0.84%) |
Dec 16, 2013 | 30.75 | 30.99 | 30.50 | 30.79 | 69,131 | -0.20(-0.65%) |
Dec 13, 2013 | 31.74 | 31.74 | 30.95 | 30.99 | 42,228 | -0.62(-1.96%) |
Dec 12, 2013 | 31.94 | 31.94 | 31.14 | 31.61 | 56,619 | -0.37(-1.16%) |
Dec 11, 2013 | 31.78 | 32.01 | 31.68 | 31.98 | 39,596 | +0.20(+0.63%) |
Dec 10, 2013 | 31.83 | 32.05 | 31.40 | 31.78 | 27,662 | -0.18(-0.56%) |
Dec 09, 2013 | 31.64 | 31.97 | 31.54 | 31.96 | 66,617 | +0.28(+0.88%) |
Dec 06, 2013 | 31.44 | 31.74 | 31.35 | 31.68 | 21,911 | +0.03(+0.09%) |
Dec 05, 2013 | 32.09 | 32.09 | 31.48 | 31.65 | 18,551 | -0.11(-0.35%) |
Dec 04, 2013 | 31.54 | 32.04 | 31.30 | 31.76 | 49,425 | +0.34(+1.08%) |
Dec 03, 2013 | 30.95 | 31.52 | 30.95 | 31.42 | 34,707 | +0.42(+1.35%) |
Dec 02, 2013 | 31.39 | 31.39 | 30.60 | 31.00 | 37,015 | -0.03(-0.10%) |
Nov 29, 2013 | 31.27 | 31.27 | 30.84 | 31.03 | 40,855 | -0.16(-0.51%) |
Nov 27, 2013 | 31.22 | 31.36 | 31.08 | 31.19 | 15,454 | +0.16(+0.52%) |
Nov 26, 2013 | 31.39 | 31.39 | 30.91 | 31.03 | 77,310 | -0.39(-1.24%) |
Nov 25, 2013 | 31.38 | 31.56 | 31.38 | 31.42 | 22,470 | +0.04(+0.13%) |
Nov 22, 2013 | 31.35 | 31.52 | 31.22 | 31.38 | 16,484 | +0.06(+0.19%) |
Nov 21, 2013 | 31.49 | 31.49 | 31.17 | 31.32 | 16,543 | +0.28(+0.90%) |
Nov 20, 2013 | 31.34 | 31.34 | 31.01 | 31.04 | 26,405 | -0.11(-0.35%) |
Nov 19, 2013 | 30.77 | 31.26 | 30.77 | 31.15 | 40,520 | +0.34(+1.10%) |
Nov 18, 2013 | 31.40 | 31.40 | 30.79 | 30.81 | 97,930 | -0.68(-2.16%) |
Nov 15, 2013 | 32.24 | 32.24 | 31.46 | 31.49 | 96,284 | -0.43(-1.35%) |
Nov 14, 2013 | 32.21 | 32.26 | 31.90 | 31.92 | 70,891 | -0.60(-1.85%) |
Nov 12, 2013 | 32.80 | 32.82 | 32.39 | 32.52 | 70,752 | -0.30(-0.91%) |
Nov 11, 2013 | 32.25 | 32.90 | 32.25 | 32.82 | 139,922 | +0.61(+1.89%) |
Nov 08, 2013 | 31.65 | 32.32 | 31.31 | 32.21 | 150,561 | +0.55(+1.74%) |
Nov 07, 2013 | 31.77 | 31.90 | 31.61 | 31.66 | 76,960 | -0.02(-0.06%) |
Nov 06, 2013 | 31.95 | 32.00 | 31.65 | 31.68 | 24,834 | -0.37(-1.15%) |
Nov 05, 2013 | 32.13 | 32.13 | 31.92 | 32.05 | 21,587 | +0.00(+0.00%) |
Nov 04, 2013 | 32.24 | 32.25 | 32.01 | 32.05 | 28,167 | -0.10(-0.31%) |