Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 32.90 | 33.20 | 32.75 | 33.04 | 114,262 | -0.34(-1.02%) |
Jan 30, 2014 | 33.40 | 33.59 | 33.18 | 33.38 | 92,036 | +0.16(+0.48%) |
Jan 29, 2014 | 33.28 | 33.57 | 33.06 | 33.22 | 131,124 | -0.36(-1.07%) |
Jan 28, 2014 | 33.40 | 33.60 | 33.19 | 33.58 | 138,312 | +0.29(+0.88%) |
Jan 27, 2014 | 33.31 | 33.66 | 33.04 | 33.28 | 118,734 | -0.03(-0.09%) |
Jan 24, 2014 | 33.37 | 33.49 | 33.08 | 33.31 | 120,097 | -0.35(-1.04%) |
Jan 23, 2014 | 33.50 | 33.74 | 33.31 | 33.66 | 84,558 | +0.07(+0.20%) |
Jan 22, 2014 | 33.66 | 33.77 | 33.30 | 33.60 | 67,237 | +0.07(+0.20%) |
Jan 21, 2014 | 33.71 | 33.80 | 33.22 | 33.53 | 65,579 | -0.06(-0.17%) |
Jan 17, 2014 | 33.87 | 33.59 | 33.59 | 33.59 | 78,169 | -0.36(-1.06%) |
Jan 16, 2014 | 32.19 | 33.96 | 32.07 | 33.95 | 180,119 | +1.73(+5.38%) |
Jan 15, 2014 | 31.19 | 32.30 | 30.91 | 32.21 | 233,848 | +1.02(+3.28%) |
Jan 14, 2014 | 31.12 | 31.37 | 31.01 | 31.19 | 67,853 | +0.30(+0.98%) |
Jan 13, 2014 | 31.20 | 31.29 | 30.71 | 30.89 | 67,448 | -0.36(-1.15%) |
Jan 10, 2014 | 31.42 | 31.49 | 31.00 | 31.25 | 88,227 | -0.09(-0.27%) |
Jan 09, 2014 | 31.46 | 31.53 | 31.05 | 31.33 | 64,524 | +0.01(+0.03%) |
Jan 08, 2014 | 31.96 | 31.96 | 31.29 | 31.32 | 93,193 | -0.63(-1.98%) |
Jan 07, 2014 | 32.10 | 32.10 | 31.73 | 31.96 | 75,399 | +0.01(+0.03%) |
Jan 06, 2014 | 32.22 | 32.22 | 31.84 | 31.95 | 84,866 | -0.23(-0.71%) |
Jan 03, 2014 | 32.14 | 32.34 | 32.07 | 32.18 | 103,982 | +0.04(+0.12%) |
Jan 02, 2014 | 32.39 | 32.90 | 31.79 | 32.14 | 118,789 | -0.29(-0.90%) |
Dec 31, 2013 | 32.65 | 32.43 | 32.43 | 32.43 | 96,127 | -0.11(-0.35%) |
Dec 30, 2013 | 32.56 | 32.74 | 32.27 | 32.55 | 52,607 | -0.02(-0.06%) |
Dec 27, 2013 | 32.70 | 32.72 | 32.21 | 32.56 | 70,753 | +0.02(+0.06%) |
Dec 26, 2013 | 32.58 | 32.72 | 32.36 | 32.55 | 51,039 | +0.02(+0.06%) |
Dec 24, 2013 | 32.45 | 32.69 | 32.30 | 32.53 | 41,488 | +0.01(+0.03%) |
Dec 23, 2013 | 32.56 | 32.75 | 32.06 | 32.52 | 86,132 | +0.22(+0.67%) |
Dec 20, 2013 | 31.92 | 32.51 | 31.90 | 32.30 | 220,210 | +0.47(+1.48%) |
Dec 19, 2013 | 31.77 | 32.15 | 31.74 | 31.83 | 93,010 | -0.16(-0.50%) |
Dec 18, 2013 | 31.85 | 32.43 | 31.64 | 31.99 | 119,001 | +0.14(+0.44%) |
Dec 17, 2013 | 31.95 | 31.96 | 31.59 | 31.85 | 47,220 | -0.05(-0.15%) |
Dec 16, 2013 | 31.36 | 32.00 | 31.32 | 31.89 | 119,550 | +0.61(+1.96%) |
Dec 13, 2013 | 31.12 | 31.53 | 30.69 | 31.28 | 74,581 | +0.26(+0.85%) |
Dec 12, 2013 | 30.57 | 31.11 | 30.47 | 31.02 | 93,417 | +0.43(+1.42%) |
Dec 11, 2013 | 31.26 | 31.38 | 30.39 | 30.58 | 181,024 | -0.73(-2.32%) |
Dec 10, 2013 | 32.18 | 32.36 | 31.25 | 31.31 | 139,682 | -0.99(-3.07%) |
Dec 09, 2013 | 32.45 | 32.45 | 32.14 | 32.30 | 87,218 | -0.04(-0.12%) |
Dec 06, 2013 | 32.30 | 32.67 | 32.05 | 32.34 | 87,510 | +0.33(+1.03%) |
Dec 05, 2013 | 31.85 | 32.18 | 31.54 | 32.01 | 86,593 | +0.19(+0.59%) |
Dec 04, 2013 | 32.19 | 32.69 | 31.76 | 31.82 | 119,539 | -0.57(-1.75%) |
Dec 03, 2013 | 32.33 | 32.76 | 32.14 | 32.39 | 154,569 | +0.06(+0.18%) |
Dec 02, 2013 | 32.22 | 32.66 | 31.92 | 32.33 | 272,125 | +0.16(+0.50%) |
Nov 29, 2013 | 32.05 | 32.39 | 31.97 | 32.17 | 67,139 | +0.31(+0.98%) |
Nov 27, 2013 | 31.77 | 32.02 | 31.76 | 31.86 | 127,676 | +0.18(+0.57%) |
Nov 26, 2013 | 31.71 | 31.86 | 31.53 | 31.68 | 73,609 | +0.04(+0.12%) |
Nov 25, 2013 | 32.12 | 32.18 | 31.44 | 31.64 | 121,366 | -0.36(-1.12%) |
Nov 22, 2013 | 31.72 | 32.08 | 31.44 | 32.00 | 81,955 | +0.36(+1.13%) |
Nov 21, 2013 | 31.76 | 32.14 | 31.51 | 31.64 | 204,084 | +0.02(+0.06%) |
Nov 20, 2013 | 31.89 | 32.06 | 31.43 | 31.62 | 52,822 | -0.19(-0.59%) |
Nov 19, 2013 | 31.93 | 32.31 | 31.57 | 31.81 | 59,184 | -0.12(-0.38%) |
Nov 18, 2013 | 32.40 | 32.59 | 31.69 | 31.93 | 93,069 | -0.42(-1.28%) |
Nov 15, 2013 | 32.26 | 32.39 | 31.87 | 32.35 | 95,008 | +0.05(+0.15%) |
Nov 14, 2013 | 32.77 | 32.77 | 32.01 | 32.30 | 76,255 | -0.50(-1.53%) |
Nov 13, 2013 | 33.29 | 33.32 | 32.58 | 32.80 | 110,288 | -0.79(-2.36%) |
Nov 12, 2013 | 33.87 | 34.06 | 33.05 | 33.59 | 369,139 | -0.60(-1.77%) |
Nov 11, 2013 | 34.15 | 34.40 | 33.93 | 34.20 | 119,952 | -0.09(-0.25%) |
Nov 08, 2013 | 33.48 | 34.50 | 33.48 | 34.28 | 106,075 | +0.77(+2.31%) |
Nov 07, 2013 | 33.88 | 33.99 | 33.34 | 33.51 | 88,186 | -0.22(-0.64%) |
Nov 06, 2013 | 33.92 | 34.02 | 33.59 | 33.73 | 71,186 | -0.05(-0.14%) |
Nov 05, 2013 | 33.75 | 33.94 | 33.45 | 33.77 | 95,768 | -0.05(-0.14%) |
Nov 04, 2013 | 33.87 | 34.24 | 33.53 | 33.82 | 184,554 | +0.05(+0.14%) |