Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 31.72 | 32.04 | 31.65 | 31.89 | 129,702 | -0.36(-1.12%) |
Jan 30, 2014 | 31.90 | 32.51 | 31.79 | 32.25 | 240,809 | +0.62(+1.95%) |
Jan 29, 2014 | 31.63 | 31.85 | 31.14 | 31.63 | 244,320 | -0.21(-0.67%) |
Jan 28, 2014 | 31.89 | 31.96 | 31.39 | 31.85 | 118,445 | -0.01(-0.03%) |
Jan 27, 2014 | 32.03 | 32.30 | 31.62 | 31.86 | 112,149 | -0.19(-0.59%) |
Jan 24, 2014 | 32.69 | 32.69 | 31.81 | 32.04 | 163,635 | -0.93(-2.82%) |
Jan 23, 2014 | 32.99 | 33.48 | 32.58 | 32.97 | 87,228 | -0.08(-0.25%) |
Jan 22, 2014 | 33.15 | 33.31 | 32.76 | 33.06 | 79,505 | -0.01(-0.03%) |
Jan 21, 2014 | 33.08 | 33.32 | 32.91 | 33.06 | 122,250 | +0.21(+0.63%) |
Jan 17, 2014 | 32.91 | 32.86 | 32.86 | 32.86 | 57,857 | -0.16(-0.50%) |
Jan 16, 2014 | 32.69 | 33.11 | 32.63 | 33.02 | 135,234 | +0.30(+0.93%) |
Jan 15, 2014 | 32.58 | 32.98 | 32.22 | 32.72 | 140,840 | +0.14(+0.43%) |
Jan 14, 2014 | 32.62 | 33.22 | 32.41 | 32.58 | 139,093 | +0.56(+1.75%) |
Jan 13, 2014 | 31.95 | 32.46 | 31.63 | 32.02 | 183,759 | -0.10(-0.31%) |
Jan 10, 2014 | 32.04 | 32.23 | 31.74 | 32.12 | 135,528 | +0.09(+0.28%) |
Jan 09, 2014 | 31.85 | 32.09 | 31.48 | 32.03 | 86,598 | +0.21(+0.65%) |
Jan 08, 2014 | 31.89 | 32.09 | 31.53 | 31.82 | 113,315 | -0.16(-0.49%) |
Jan 07, 2014 | 31.86 | 32.16 | 31.63 | 31.98 | 79,184 | +0.23(+0.73%) |
Jan 06, 2014 | 32.32 | 32.38 | 31.64 | 31.75 | 76,043 | -0.43(-1.33%) |
Jan 03, 2014 | 32.03 | 32.37 | 31.86 | 32.18 | 88,298 | +0.14(+0.44%) |
Jan 02, 2014 | 32.69 | 32.73 | 31.95 | 32.04 | 94,301 | -0.65(-1.99%) |
Dec 31, 2013 | 32.74 | 32.69 | 32.69 | 32.69 | 87,029 | +0.07(+0.20%) |
Dec 30, 2013 | 32.75 | 32.84 | 32.57 | 32.62 | 87,324 | -0.12(-0.38%) |
Dec 27, 2013 | 32.97 | 32.97 | 32.55 | 32.74 | 59,483 | -0.08(-0.25%) |
Dec 26, 2013 | 32.74 | 33.01 | 32.41 | 32.83 | 48,546 | +0.13(+0.40%) |
Dec 24, 2013 | 32.56 | 32.90 | 32.46 | 32.69 | 33,732 | +0.17(+0.53%) |
Dec 23, 2013 | 32.48 | 32.74 | 32.34 | 32.52 | 71,385 | +0.10(+0.30%) |
Dec 20, 2013 | 31.38 | 32.42 | 31.38 | 32.42 | 291,733 | +1.12(+3.57%) |
Dec 19, 2013 | 31.49 | 31.66 | 31.26 | 31.30 | 93,185 | -0.25(-0.78%) |
Dec 18, 2013 | 31.07 | 31.59 | 30.76 | 31.55 | 185,209 | +0.43(+1.40%) |
Dec 17, 2013 | 30.92 | 31.48 | 30.65 | 31.12 | 199,559 | +0.12(+0.40%) |
Dec 16, 2013 | 30.80 | 31.34 | 30.65 | 30.99 | 163,980 | +0.25(+0.80%) |
Dec 13, 2013 | 31.10 | 31.28 | 30.63 | 30.75 | 110,779 | -0.36(-1.16%) |
Dec 12, 2013 | 31.07 | 31.28 | 30.89 | 31.11 | 64,799 | +0.03(+0.11%) |
Dec 11, 2013 | 31.62 | 31.62 | 30.97 | 31.07 | 81,438 | -0.58(-1.84%) |
Dec 10, 2013 | 31.83 | 32.03 | 31.46 | 31.66 | 75,893 | -0.30(-0.95%) |
Dec 09, 2013 | 31.84 | 31.98 | 31.51 | 31.96 | 63,188 | +0.19(+0.59%) |
Dec 06, 2013 | 31.57 | 31.89 | 31.37 | 31.77 | 42,653 | +0.57(+1.84%) |
Dec 05, 2013 | 31.34 | 31.48 | 30.97 | 31.20 | 140,282 | -0.12(-0.39%) |
Dec 04, 2013 | 32.24 | 32.39 | 31.31 | 31.32 | 159,497 | -1.01(-3.12%) |
Dec 03, 2013 | 32.41 | 32.69 | 32.26 | 32.33 | 86,534 | -0.16(-0.48%) |
Dec 02, 2013 | 32.57 | 32.77 | 32.38 | 32.48 | 102,812 | -0.17(-0.53%) |
Nov 29, 2013 | 33.06 | 33.06 | 32.65 | 32.66 | 55,852 | -0.18(-0.55%) |
Nov 27, 2013 | 32.29 | 32.88 | 32.03 | 32.84 | 113,404 | +0.67(+2.09%) |
Nov 26, 2013 | 32.21 | 32.36 | 32.01 | 32.16 | 79,307 | +0.00(+0.00%) |
Nov 25, 2013 | 32.07 | 32.28 | 32.02 | 32.16 | 69,465 | +0.22(+0.69%) |
Nov 22, 2013 | 31.68 | 32.16 | 31.60 | 31.94 | 132,634 | +0.34(+1.06%) |
Nov 21, 2013 | 31.16 | 31.63 | 31.13 | 31.61 | 495,320 | +0.48(+1.55%) |
Nov 20, 2013 | 31.18 | 31.44 | 30.85 | 31.12 | 162,719 | +0.01(+0.03%) |
Nov 19, 2013 | 31.15 | 31.53 | 30.91 | 31.12 | 81,940 | -0.07(-0.24%) |
Nov 18, 2013 | 31.25 | 31.73 | 31.07 | 31.19 | 62,745 | +0.08(+0.26%) |
Nov 15, 2013 | 31.00 | 31.25 | 30.76 | 31.11 | 129,803 | +0.05(+0.16%) |
Nov 14, 2013 | 31.19 | 31.38 | 31.01 | 31.06 | 56,140 | -0.16(-0.50%) |
Nov 13, 2013 | 30.69 | 31.30 | 30.62 | 31.21 | 88,089 | +0.31(+1.01%) |
Nov 12, 2013 | 30.77 | 30.91 | 30.41 | 30.90 | 54,857 | +0.12(+0.40%) |
Nov 11, 2013 | 30.73 | 30.98 | 30.47 | 30.78 | 67,006 | -0.07(-0.21%) |
Nov 08, 2013 | 30.49 | 31.03 | 30.38 | 30.85 | 67,478 | +0.32(+1.05%) |
Nov 07, 2013 | 31.12 | 31.20 | 30.50 | 30.53 | 75,521 | -0.54(-1.74%) |
Nov 06, 2013 | 31.13 | 31.16 | 30.77 | 31.07 | 40,327 | +0.05(+0.16%) |
Nov 05, 2013 | 31.01 | 31.53 | 30.85 | 31.02 | 95,194 | -0.06(-0.18%) |
Nov 04, 2013 | 30.47 | 31.25 | 30.34 | 31.07 | 155,377 | +0.70(+2.29%) |