Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 33.02 | 34.14 | 33.02 | 34.04 | 356,506 | +0.58(+1.74%) |
Jan 30, 2014 | 32.95 | 33.83 | 32.86 | 33.46 | 396,017 | +0.74(+2.27%) |
Jan 29, 2014 | 32.34 | 32.87 | 32.23 | 32.71 | 179,628 | +0.18(+0.56%) |
Jan 28, 2014 | 32.22 | 32.71 | 32.12 | 32.53 | 167,333 | +0.31(+0.97%) |
Jan 27, 2014 | 32.33 | 32.57 | 31.82 | 32.22 | 174,279 | -0.16(-0.49%) |
Jan 24, 2014 | 32.27 | 32.64 | 31.80 | 32.38 | 166,584 | -0.04(-0.11%) |
Jan 23, 2014 | 32.95 | 33.08 | 32.25 | 32.41 | 135,103 | -0.58(-1.77%) |
Jan 22, 2014 | 32.65 | 33.09 | 32.59 | 33.00 | 162,935 | +0.34(+1.05%) |
Jan 21, 2014 | 31.68 | 32.73 | 31.43 | 32.65 | 217,334 | +1.07(+3.39%) |
Jan 17, 2014 | 31.77 | 31.58 | 31.58 | 31.58 | 133,364 | -0.16(-0.50%) |
Jan 16, 2014 | 31.50 | 31.79 | 31.50 | 31.74 | 102,628 | +0.24(+0.76%) |
Jan 15, 2014 | 31.10 | 31.60 | 31.10 | 31.50 | 128,108 | +0.40(+1.29%) |
Jan 14, 2014 | 30.99 | 31.30 | 30.83 | 31.10 | 89,549 | +0.25(+0.83%) |
Jan 13, 2014 | 31.05 | 31.22 | 30.62 | 30.85 | 125,461 | -0.35(-1.12%) |
Jan 10, 2014 | 30.91 | 31.27 | 30.83 | 31.20 | 130,960 | +0.37(+1.20%) |
Jan 09, 2014 | 31.23 | 31.23 | 30.44 | 30.83 | 109,937 | -0.29(-0.94%) |
Jan 08, 2014 | 31.73 | 31.85 | 30.94 | 31.12 | 148,748 | -0.71(-2.22%) |
Jan 07, 2014 | 31.26 | 32.25 | 31.26 | 31.82 | 204,509 | +1.11(+3.63%) |
Jan 06, 2014 | 30.98 | 31.13 | 30.44 | 30.71 | 178,841 | -0.19(-0.61%) |
Jan 03, 2014 | 30.57 | 31.08 | 30.32 | 30.90 | 100,180 | +0.33(+1.10%) |
Jan 02, 2014 | 30.96 | 31.21 | 30.37 | 30.56 | 146,916 | -0.48(-1.55%) |
Dec 31, 2013 | 30.97 | 31.05 | 31.05 | 31.05 | 369,327 | +0.07(+0.24%) |
Dec 30, 2013 | 30.32 | 31.34 | 30.24 | 30.97 | 243,641 | +0.58(+1.92%) |
Dec 27, 2013 | 30.23 | 30.40 | 29.89 | 30.39 | 186,042 | +0.20(+0.68%) |
Dec 26, 2013 | 30.67 | 30.91 | 29.88 | 30.19 | 215,850 | -0.41(-1.34%) |
Dec 24, 2013 | 30.47 | 30.88 | 30.38 | 30.59 | 153,262 | +0.19(+0.64%) |
Dec 23, 2013 | 30.55 | 30.65 | 30.14 | 30.40 | 220,760 | -0.09(-0.31%) |
Dec 20, 2013 | 30.22 | 30.54 | 29.93 | 30.49 | 459,472 | +0.21(+0.69%) |
Dec 19, 2013 | 30.24 | 30.34 | 29.78 | 30.29 | 212,531 | -0.08(-0.26%) |
Dec 18, 2013 | 29.57 | 30.58 | 29.33 | 30.37 | 265,981 | +0.85(+2.89%) |
Dec 17, 2013 | 29.31 | 29.66 | 29.04 | 29.51 | 127,287 | +0.29(+1.01%) |
Dec 16, 2013 | 29.30 | 29.38 | 28.85 | 29.22 | 138,190 | -0.01(-0.05%) |
Dec 13, 2013 | 28.71 | 29.41 | 28.35 | 29.23 | 357,541 | +0.64(+2.23%) |
Dec 12, 2013 | 29.02 | 29.34 | 28.49 | 28.59 | 334,795 | -0.35(-1.21%) |
Dec 11, 2013 | 29.91 | 29.91 | 28.90 | 28.95 | 371,246 | -1.00(-3.33%) |
Dec 10, 2013 | 30.00 | 30.38 | 29.94 | 29.94 | 173,795 | -0.06(-0.19%) |
Dec 09, 2013 | 29.86 | 30.07 | 29.83 | 30.00 | 212,926 | +0.08(+0.26%) |
Dec 06, 2013 | 29.71 | 30.04 | 29.45 | 29.92 | 147,595 | +0.58(+1.98%) |
Dec 05, 2013 | 29.27 | 29.53 | 29.05 | 29.34 | 204,126 | +0.11(+0.37%) |
Dec 04, 2013 | 29.17 | 29.75 | 28.95 | 29.23 | 100,059 | -0.01(-0.02%) |
Dec 03, 2013 | 28.90 | 29.43 | 28.90 | 29.24 | 161,441 | +0.24(+0.82%) |
Dec 02, 2013 | 29.18 | 29.58 | 28.82 | 29.00 | 126,149 | -0.26(-0.88%) |
Nov 29, 2013 | 29.63 | 29.66 | 29.17 | 29.26 | 106,961 | -0.30(-1.02%) |
Nov 27, 2013 | 29.06 | 29.63 | 28.97 | 29.56 | 192,987 | +0.40(+1.38%) |
Nov 26, 2013 | 29.40 | 29.40 | 28.94 | 29.16 | 278,651 | -0.19(-0.66%) |
Nov 25, 2013 | 29.61 | 29.71 | 29.30 | 29.35 | 165,015 | -0.27(-0.90%) |
Nov 22, 2013 | 29.46 | 29.71 | 29.42 | 29.62 | 276,459 | +0.16(+0.54%) |
Nov 21, 2013 | 29.23 | 29.73 | 28.89 | 29.46 | 494,512 | +0.29(+0.98%) |
Nov 20, 2013 | 29.94 | 30.11 | 28.91 | 29.17 | 470,140 | -0.72(-2.40%) |
Nov 19, 2013 | 30.14 | 30.27 | 29.62 | 29.89 | 111,706 | -0.14(-0.48%) |
Nov 18, 2013 | 30.27 | 30.32 | 30.00 | 30.04 | 174,052 | -0.09(-0.31%) |
Nov 15, 2013 | 30.04 | 30.16 | 29.85 | 30.13 | 305,901 | +0.00(+0.00%) |
Nov 14, 2013 | 30.08 | 30.47 | 30.01 | 30.13 | 108,382 | +0.16(+0.53%) |
Nov 13, 2013 | 29.86 | 30.11 | 29.75 | 29.97 | 224,789 | +0.06(+0.19%) |
Nov 12, 2013 | 30.04 | 30.12 | 29.72 | 29.91 | 200,166 | -0.14(-0.48%) |
Nov 11, 2013 | 30.25 | 30.63 | 29.96 | 30.06 | 208,877 | -0.31(-1.02%) |
Nov 08, 2013 | 30.48 | 30.57 | 29.89 | 30.37 | 210,858 | -0.25(-0.82%) |
Nov 07, 2013 | 31.36 | 31.36 | 30.53 | 30.62 | 103,640 | -0.68(-2.18%) |
Nov 06, 2013 | 31.69 | 31.70 | 31.18 | 31.30 | 149,001 | -0.19(-0.59%) |
Nov 05, 2013 | 32.11 | 32.30 | 31.28 | 31.48 | 201,989 | -0.77(-2.40%) |
Nov 04, 2013 | 32.03 | 32.37 | 31.60 | 32.26 | 272,053 | +0.44(+1.40%) |