Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 29.47 | 29.47 | 29.02 | 29.23 | 2,059,647 | -0.48(-1.60%) |
Jan 30, 2014 | 29.66 | 30.00 | 29.62 | 29.70 | 1,838,040 | +0.23(+0.78%) |
Jan 29, 2014 | 29.69 | 29.86 | 29.37 | 29.47 | 1,045,424 | -0.56(-1.87%) |
Jan 28, 2014 | 29.64 | 30.05 | 29.64 | 30.04 | 909,443 | +0.40(+1.34%) |
Jan 27, 2014 | 30.40 | 30.61 | 29.45 | 29.64 | 1,945,834 | -0.53(-1.77%) |
Jan 24, 2014 | 30.42 | 30.42 | 30.03 | 30.18 | 2,342,447 | -0.39(-1.28%) |
Jan 23, 2014 | 31.05 | 32.33 | 30.33 | 30.57 | 2,650,818 | -0.37(-1.19%) |
Jan 22, 2014 | 31.28 | 31.28 | 30.91 | 30.93 | 2,533,020 | -0.26(-0.83%) |
Jan 21, 2014 | 31.28 | 31.36 | 30.89 | 31.19 | 1,090,472 | +0.16(+0.52%) |
Jan 17, 2014 | 31.07 | 31.03 | 31.03 | 31.03 | 512,966 | -0.04(-0.13%) |
Jan 16, 2014 | 31.17 | 31.24 | 30.85 | 31.07 | 801,743 | -0.15(-0.48%) |
Jan 15, 2014 | 30.59 | 31.23 | 30.80 | 31.22 | 1,132,666 | +0.63(+2.06%) |
Jan 14, 2014 | 30.23 | 30.63 | 30.12 | 30.59 | 1,143,487 | +0.40(+1.33%) |
Jan 13, 2014 | 30.66 | 30.70 | 30.11 | 30.19 | 920,845 | -0.45(-1.46%) |
Jan 10, 2014 | 30.57 | 30.74 | 30.47 | 30.63 | 1,191,125 | -0.02(-0.08%) |
Jan 09, 2014 | 30.86 | 30.90 | 30.57 | 30.66 | 1,518,248 | +0.21(+0.68%) |
Jan 08, 2014 | 30.08 | 30.47 | 29.98 | 30.45 | 1,549,897 | +0.37(+1.22%) |
Jan 07, 2014 | 30.00 | 30.36 | 30.00 | 30.08 | 1,475,269 | +0.16(+0.54%) |
Jan 06, 2014 | 30.08 | 30.28 | 29.92 | 29.92 | 1,911,196 | -0.02(-0.06%) |
Jan 03, 2014 | 29.64 | 29.99 | 29.61 | 29.94 | 953,095 | +0.34(+1.16%) |
Jan 02, 2014 | 30.04 | 30.05 | 29.41 | 29.60 | 812,108 | -0.37(-1.23%) |
Dec 31, 2013 | 29.66 | 29.96 | 29.96 | 29.96 | 783,994 | +0.32(+1.08%) |
Dec 30, 2013 | 29.76 | 29.81 | 29.53 | 29.64 | 464,031 | -0.06(-0.21%) |
Dec 27, 2013 | 29.79 | 29.89 | 29.67 | 29.70 | 566,277 | -0.03(-0.12%) |
Dec 26, 2013 | 29.76 | 30.03 | 29.50 | 29.74 | 878,693 | +0.09(+0.29%) |
Dec 24, 2013 | 29.53 | 29.71 | 29.52 | 29.65 | 314,948 | +0.07(+0.25%) |
Dec 23, 2013 | 29.63 | 29.70 | 29.50 | 29.58 | 1,165,844 | +0.12(+0.41%) |
Dec 20, 2013 | 28.95 | 29.48 | 28.91 | 29.46 | 2,122,407 | +0.49(+1.70%) |
Dec 19, 2013 | 28.80 | 29.04 | 28.72 | 28.97 | 1,160,130 | +0.13(+0.44%) |
Dec 18, 2013 | 28.04 | 28.84 | 27.98 | 28.84 | 845,374 | +0.82(+2.92%) |
Dec 17, 2013 | 28.07 | 28.13 | 27.85 | 28.02 | 1,289,286 | -0.07(-0.24%) |
Dec 16, 2013 | 28.04 | 28.31 | 27.81 | 28.09 | 967,845 | +0.14(+0.49%) |
Dec 13, 2013 | 28.14 | 28.30 | 27.93 | 27.95 | 841,394 | -0.09(-0.33%) |
Dec 12, 2013 | 27.83 | 28.13 | 27.76 | 28.04 | 1,593,199 | +0.25(+0.89%) |
Dec 11, 2013 | 28.16 | 28.18 | 27.74 | 27.80 | 1,368,824 | -0.33(-1.16%) |
Dec 10, 2013 | 27.96 | 28.31 | 27.86 | 28.12 | 1,321,239 | +0.07(+0.24%) |
Dec 09, 2013 | 27.97 | 28.19 | 27.87 | 28.06 | 879,936 | +0.11(+0.39%) |
Dec 06, 2013 | 28.04 | 28.21 | 27.76 | 27.95 | 1,462,675 | +0.15(+0.54%) |
Dec 05, 2013 | 27.82 | 28.04 | 27.56 | 27.80 | 1,419,746 | +0.15(+0.56%) |
Dec 04, 2013 | 27.34 | 27.76 | 27.27 | 27.64 | 1,145,401 | +0.14(+0.50%) |
Dec 03, 2013 | 27.63 | 27.80 | 27.41 | 27.51 | 1,142,164 | -0.21(-0.76%) |
Dec 02, 2013 | 27.60 | 27.98 | 27.44 | 27.72 | 1,042,994 | +0.14(+0.52%) |
Nov 29, 2013 | 27.59 | 27.80 | 27.53 | 27.58 | 552,725 | +0.02(+0.08%) |
Nov 27, 2013 | 27.66 | 27.70 | 27.34 | 27.55 | 761,010 | -0.02(-0.06%) |
Nov 26, 2013 | 27.79 | 27.87 | 27.54 | 27.57 | 992,655 | -0.27(-0.97%) |
Nov 25, 2013 | 27.64 | 27.95 | 27.54 | 27.84 | 1,430,708 | +0.22(+0.79%) |
Nov 22, 2013 | 27.59 | 27.66 | 27.35 | 27.62 | 948,536 | +0.03(+0.12%) |
Nov 21, 2013 | 27.06 | 27.59 | 26.79 | 27.59 | 1,770,072 | +0.69(+2.55%) |
Nov 20, 2013 | 26.57 | 27.01 | 26.53 | 26.90 | 877,760 | +0.34(+1.29%) |
Nov 19, 2013 | 26.72 | 26.94 | 26.48 | 26.56 | 802,744 | -0.20(-0.75%) |
Nov 18, 2013 | 26.88 | 26.94 | 26.71 | 26.76 | 659,234 | -0.10(-0.36%) |
Nov 15, 2013 | 26.82 | 26.89 | 26.61 | 26.85 | 619,960 | +0.12(+0.45%) |
Nov 14, 2013 | 26.85 | 26.85 | 26.50 | 26.73 | 671,214 | -0.05(-0.19%) |
Nov 13, 2013 | 26.12 | 26.79 | 25.97 | 26.79 | 1,048,639 | +0.50(+1.89%) |
Nov 12, 2013 | 26.39 | 26.40 | 26.16 | 26.29 | 688,056 | -0.15(-0.58%) |
Nov 11, 2013 | 26.52 | 26.77 | 26.26 | 26.44 | 615,197 | -0.03(-0.13%) |
Nov 08, 2013 | 25.74 | 26.49 | 25.68 | 26.48 | 1,170,586 | +0.80(+3.10%) |
Nov 07, 2013 | 26.30 | 26.33 | 25.65 | 25.68 | 1,050,175 | -0.55(-2.09%) |
Nov 06, 2013 | 26.15 | 26.23 | 25.96 | 26.23 | 715,536 | +0.18(+0.70%) |
Nov 05, 2013 | 25.88 | 26.07 | 25.72 | 26.05 | 1,247,880 | +0.11(+0.42%) |
Nov 04, 2013 | 26.16 | 26.18 | 25.88 | 25.94 | 1,196,904 | -0.19(-0.72%) |