Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 30.18 | 31.02 | 30.11 | 30.93 | 179,505 | +0.57(+1.87%) |
Jan 30, 2014 | 30.52 | 30.74 | 30.35 | 30.36 | 205,698 | -0.06(-0.20%) |
Jan 29, 2014 | 30.91 | 30.97 | 30.34 | 30.42 | 201,040 | -0.47(-1.51%) |
Jan 28, 2014 | 31.02 | 31.06 | 30.82 | 30.89 | 128,466 | -0.03(-0.11%) |
Jan 27, 2014 | 31.21 | 31.46 | 30.70 | 30.92 | 175,783 | -0.18(-0.57%) |
Jan 24, 2014 | 31.02 | 31.24 | 30.63 | 31.10 | 153,305 | -0.08(-0.24%) |
Jan 23, 2014 | 31.43 | 31.48 | 31.02 | 31.17 | 141,063 | -0.38(-1.20%) |
Jan 22, 2014 | 31.86 | 32.06 | 31.46 | 31.55 | 169,356 | -0.30(-0.95%) |
Jan 21, 2014 | 31.85 | 32.45 | 31.79 | 31.85 | 392,171 | +0.29(+0.93%) |
Jan 17, 2014 | 31.69 | 31.56 | 31.56 | 31.56 | 326,156 | -0.19(-0.61%) |
Jan 16, 2014 | 31.12 | 31.85 | 31.07 | 31.75 | 523,612 | +1.08(+3.53%) |
Jan 15, 2014 | 30.47 | 30.76 | 30.00 | 30.67 | 438,426 | +0.20(+0.66%) |
Jan 14, 2014 | 30.80 | 31.09 | 30.35 | 30.47 | 632,833 | -0.43(-1.38%) |
Jan 13, 2014 | 31.43 | 31.61 | 30.59 | 30.90 | 392,599 | -0.77(-2.44%) |
Jan 10, 2014 | 31.76 | 31.87 | 31.60 | 31.67 | 133,456 | -0.06(-0.18%) |
Jan 09, 2014 | 31.90 | 31.93 | 31.58 | 31.73 | 152,022 | -0.13(-0.42%) |
Jan 08, 2014 | 32.23 | 32.24 | 31.83 | 31.86 | 190,590 | -0.39(-1.20%) |
Jan 07, 2014 | 32.16 | 32.51 | 32.10 | 32.25 | 133,801 | +0.00(+0.00%) |
Jan 06, 2014 | 32.23 | 32.36 | 32.15 | 32.25 | 161,542 | -0.08(-0.23%) |
Jan 03, 2014 | 32.35 | 32.54 | 32.13 | 32.32 | 120,867 | -0.02(-0.05%) |
Jan 02, 2014 | 32.78 | 33.04 | 32.24 | 32.34 | 134,541 | -0.49(-1.48%) |
Dec 31, 2013 | 32.64 | 32.83 | 32.83 | 32.83 | 121,085 | +0.09(+0.28%) |
Dec 30, 2013 | 32.62 | 32.88 | 32.49 | 32.73 | 159,208 | +0.11(+0.33%) |
Dec 27, 2013 | 32.47 | 32.74 | 32.39 | 32.62 | 86,378 | +0.27(+0.82%) |
Dec 26, 2013 | 32.36 | 32.52 | 32.36 | 32.36 | 66,749 | -0.04(-0.13%) |
Dec 24, 2013 | 32.37 | 32.56 | 32.28 | 32.40 | 65,423 | +0.02(+0.05%) |
Dec 23, 2013 | 32.33 | 32.72 | 32.33 | 32.38 | 145,158 | +0.06(+0.18%) |
Dec 20, 2013 | 32.33 | 32.61 | 32.14 | 32.33 | 197,307 | -0.04(-0.13%) |
Dec 19, 2013 | 31.80 | 32.55 | 31.80 | 32.37 | 132,285 | +0.42(+1.32%) |
Dec 18, 2013 | 31.48 | 32.00 | 31.31 | 31.94 | 201,482 | +0.39(+1.23%) |
Dec 17, 2013 | 31.94 | 32.04 | 31.51 | 31.55 | 210,828 | -0.47(-1.48%) |
Dec 16, 2013 | 32.38 | 32.48 | 31.94 | 32.03 | 198,999 | -0.41(-1.25%) |
Dec 13, 2013 | 32.36 | 32.67 | 32.35 | 32.43 | 225,235 | +0.05(+0.15%) |
Dec 12, 2013 | 32.57 | 32.62 | 32.29 | 32.38 | 147,631 | -0.26(-0.79%) |
Dec 11, 2013 | 32.74 | 32.84 | 32.48 | 32.64 | 247,746 | -0.07(-0.23%) |
Dec 10, 2013 | 32.38 | 32.90 | 32.38 | 32.72 | 137,907 | +0.33(+1.02%) |
Dec 09, 2013 | 32.33 | 32.48 | 32.24 | 32.38 | 165,865 | -0.04(-0.13%) |
Dec 06, 2013 | 32.77 | 32.77 | 32.36 | 32.43 | 113,675 | -0.20(-0.61%) |
Dec 05, 2013 | 32.43 | 32.87 | 32.23 | 32.62 | 146,095 | +0.00(+0.00%) |
Dec 04, 2013 | 32.55 | 32.67 | 32.22 | 32.62 | 216,925 | -0.07(-0.20%) |
Dec 03, 2013 | 32.78 | 32.86 | 32.56 | 32.69 | 444,018 | -0.12(-0.38%) |
Dec 02, 2013 | 33.30 | 33.30 | 32.72 | 32.81 | 252,104 | -0.66(-1.98%) |
Nov 29, 2013 | 33.28 | 33.61 | 33.23 | 33.48 | 114,284 | +0.15(+0.45%) |
Nov 27, 2013 | 33.58 | 33.58 | 33.12 | 33.33 | 221,619 | -0.49(-1.45%) |
Nov 26, 2013 | 34.03 | 34.09 | 33.73 | 33.82 | 232,045 | +0.05(+0.14%) |
Nov 25, 2013 | 33.82 | 33.83 | 33.55 | 33.77 | 239,688 | -0.24(-0.70%) |
Nov 22, 2013 | 33.64 | 34.08 | 33.64 | 34.01 | 462,454 | +0.30(+0.88%) |
Nov 21, 2013 | 33.20 | 33.81 | 33.11 | 33.71 | 471,136 | +0.34(+1.03%) |
Nov 20, 2013 | 33.13 | 33.65 | 33.13 | 33.37 | 542,290 | +0.17(+0.52%) |
Nov 19, 2013 | 33.06 | 33.46 | 32.99 | 33.20 | 540,928 | -0.02(-0.05%) |
Nov 18, 2013 | 33.79 | 33.92 | 33.09 | 33.21 | 498,197 | -0.56(-1.65%) |
Nov 15, 2013 | 33.30 | 33.87 | 33.18 | 33.77 | 507,145 | +0.53(+1.60%) |
Nov 14, 2013 | 32.52 | 33.25 | 32.30 | 33.24 | 470,481 | +0.78(+2.40%) |
Nov 12, 2013 | 32.69 | 32.74 | 32.33 | 32.46 | 97,616 | -0.30(-0.93%) |
Nov 11, 2013 | 32.78 | 32.90 | 32.47 | 32.76 | 133,141 | -0.07(-0.22%) |
Nov 08, 2013 | 32.74 | 32.90 | 32.52 | 32.83 | 136,826 | +0.16(+0.50%) |
Nov 07, 2013 | 33.11 | 33.11 | 32.65 | 32.67 | 159,471 | -0.47(-1.41%) |
Nov 06, 2013 | 33.53 | 33.61 | 33.05 | 33.14 | 110,964 | -0.12(-0.37%) |
Nov 05, 2013 | 33.23 | 33.61 | 32.98 | 33.26 | 150,295 | -0.08(-0.25%) |
Nov 04, 2013 | 33.68 | 33.68 | 32.93 | 33.34 | 154,139 | -0.07(-0.22%) |