Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 29.73 | 30.38 | 29.50 | 29.93 | 167,208 | -0.42(-1.37%) |
Jan 30, 2014 | 29.79 | 30.80 | 29.57 | 30.35 | 234,006 | +0.81(+2.74%) |
Jan 29, 2014 | 29.46 | 29.86 | 29.21 | 29.54 | 175,596 | -0.27(-0.91%) |
Jan 28, 2014 | 29.68 | 30.59 | 29.61 | 29.81 | 222,128 | +0.18(+0.62%) |
Jan 27, 2014 | 29.27 | 30.20 | 28.98 | 29.62 | 275,336 | +0.45(+1.56%) |
Jan 24, 2014 | 30.22 | 30.22 | 29.02 | 29.17 | 351,192 | -1.34(-4.39%) |
Jan 23, 2014 | 30.66 | 31.00 | 29.78 | 30.51 | 303,906 | -0.33(-1.07%) |
Jan 22, 2014 | 30.71 | 31.19 | 30.48 | 30.84 | 244,208 | +0.11(+0.36%) |
Jan 21, 2014 | 30.00 | 31.32 | 29.79 | 30.73 | 429,828 | +0.95(+3.19%) |
Jan 17, 2014 | 29.50 | 29.78 | 29.78 | 29.78 | 483,400 | +0.25(+0.85%) |
Jan 16, 2014 | 30.16 | 30.34 | 27.50 | 29.53 | 1,681,430 | -3.34(-10.15%) |
Jan 15, 2014 | 34.33 | 35.06 | 32.65 | 32.87 | 679,674 | -1.46(-4.25%) |
Jan 14, 2014 | 35.65 | 36.22 | 33.69 | 34.33 | 344,928 | -1.32(-3.70%) |
Jan 13, 2014 | 35.95 | 37.04 | 35.37 | 35.65 | 173,434 | -0.31(-0.86%) |
Jan 10, 2014 | 37.10 | 37.16 | 35.84 | 35.95 | 165,744 | -1.07(-2.88%) |
Jan 09, 2014 | 36.91 | 37.18 | 36.05 | 37.02 | 151,180 | +0.33(+0.89%) |
Jan 08, 2014 | 36.88 | 37.25 | 36.51 | 36.70 | 106,508 | -0.26(-0.69%) |
Jan 07, 2014 | 36.68 | 37.25 | 36.25 | 36.95 | 185,078 | +0.48(+1.33%) |
Jan 06, 2014 | 37.77 | 37.77 | 36.38 | 36.47 | 133,380 | -1.17(-3.11%) |
Jan 03, 2014 | 38.47 | 38.50 | 36.44 | 37.63 | 290,262 | -0.84(-2.17%) |
Jan 02, 2014 | 37.64 | 38.58 | 37.15 | 38.47 | 273,092 | +0.68(+1.80%) |
Dec 31, 2013 | 39.05 | 37.79 | 37.79 | 37.79 | 268,800 | -1.29(-3.29%) |
Dec 30, 2013 | 38.83 | 39.17 | 38.51 | 39.08 | 87,346 | +0.22(+0.55%) |
Dec 27, 2013 | 38.45 | 38.99 | 38.05 | 38.86 | 107,764 | +0.62(+1.61%) |
Dec 26, 2013 | 38.52 | 38.85 | 38.09 | 38.24 | 75,220 | -0.04(-0.09%) |
Dec 24, 2013 | 38.88 | 38.88 | 38.06 | 38.28 | 73,040 | -0.70(-1.80%) |
Dec 23, 2013 | 39.09 | 39.47 | 38.79 | 38.98 | 179,768 | +0.20(+0.52%) |
Dec 20, 2013 | 37.96 | 39.00 | 37.87 | 38.78 | 213,794 | +0.84(+2.21%) |
Dec 19, 2013 | 37.88 | 38.22 | 37.59 | 37.94 | 110,536 | +0.09(+0.22%) |
Dec 18, 2013 | 37.78 | 38.17 | 36.91 | 37.85 | 104,936 | +0.20(+0.54%) |
Dec 17, 2013 | 37.50 | 37.93 | 37.00 | 37.65 | 113,036 | +0.22(+0.59%) |
Dec 16, 2013 | 36.97 | 37.48 | 36.70 | 37.43 | 130,218 | +0.66(+1.79%) |
Dec 13, 2013 | 37.05 | 37.25 | 36.51 | 36.77 | 62,632 | -0.26(-0.70%) |
Dec 12, 2013 | 36.72 | 37.43 | 36.60 | 37.03 | 79,438 | +0.43(+1.17%) |
Dec 11, 2013 | 37.92 | 37.92 | 36.52 | 36.60 | 107,138 | -1.16(-3.08%) |
Dec 10, 2013 | 38.12 | 38.49 | 37.53 | 37.77 | 117,468 | -0.40(-1.05%) |
Dec 09, 2013 | 37.91 | 38.70 | 37.25 | 38.16 | 249,036 | +0.26(+0.67%) |
Dec 06, 2013 | 38.42 | 39.15 | 37.84 | 37.91 | 175,606 | +0.20(+0.53%) |
Dec 05, 2013 | 37.60 | 38.08 | 37.38 | 37.71 | 143,454 | +0.12(+0.31%) |
Dec 04, 2013 | 36.90 | 38.34 | 36.25 | 37.59 | 183,042 | +0.84(+2.30%) |
Dec 03, 2013 | 36.74 | 36.95 | 35.93 | 36.75 | 132,812 | +0.02(+0.05%) |
Dec 02, 2013 | 36.38 | 36.99 | 36.27 | 36.73 | 103,354 | +0.17(+0.48%) |
Nov 29, 2013 | 36.80 | 37.44 | 36.41 | 36.55 | 85,318 | -0.20(-0.53%) |
Nov 27, 2013 | 36.50 | 36.89 | 36.25 | 36.75 | 79,386 | +0.38(+1.04%) |
Nov 26, 2013 | 36.43 | 36.75 | 36.25 | 36.37 | 60,960 | -0.10(-0.27%) |
Nov 25, 2013 | 36.76 | 37.19 | 36.32 | 36.47 | 134,314 | -0.13(-0.36%) |
Nov 22, 2013 | 35.45 | 36.73 | 35.45 | 36.60 | 202,874 | +1.24(+3.51%) |
Nov 21, 2013 | 34.75 | 35.62 | 34.35 | 35.36 | 183,384 | +1.27(+3.71%) |
Nov 20, 2013 | 33.94 | 34.70 | 33.65 | 34.09 | 175,284 | +0.18(+0.53%) |
Nov 19, 2013 | 34.18 | 34.35 | 33.55 | 33.91 | 131,942 | -0.20(-0.57%) |
Nov 18, 2013 | 34.73 | 35.18 | 33.59 | 34.11 | 170,250 | -0.54(-1.56%) |
Nov 15, 2013 | 34.29 | 34.77 | 34.07 | 34.65 | 84,802 | +0.27(+0.80%) |
Nov 14, 2013 | 34.78 | 34.78 | 34.28 | 34.38 | 79,950 | -0.45(-1.31%) |
Nov 13, 2013 | 34.23 | 34.87 | 33.50 | 34.83 | 111,518 | +0.44(+1.28%) |
Nov 12, 2013 | 34.68 | 35.19 | 34.20 | 34.39 | 113,248 | -0.31(-0.89%) |
Nov 11, 2013 | 35.55 | 36.05 | 34.23 | 34.70 | 173,236 | -0.74(-2.10%) |
Nov 08, 2013 | 34.27 | 35.86 | 33.70 | 35.45 | 302,558 | +1.65(+4.88%) |
Nov 07, 2013 | 35.11 | 35.26 | 33.75 | 33.80 | 139,052 | -1.16(-3.32%) |
Nov 06, 2013 | 35.02 | 35.80 | 34.42 | 34.95 | 123,406 | +0.23(+0.68%) |
Nov 05, 2013 | 35.49 | 35.53 | 34.66 | 34.72 | 96,740 | -0.86(-2.42%) |
Nov 04, 2013 | 34.89 | 35.71 | 34.79 | 35.58 | 172,566 | +0.69(+1.98%) |