Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 31.51 | 31.58 | 31.17 | 31.47 | 22,684 | -0.12(-0.37%) |
Jan 30, 2014 | 31.46 | 31.59 | 31.39 | 31.59 | 10,121 | +0.57(+1.83%) |
Jan 29, 2014 | 31.37 | 31.38 | 31.02 | 31.02 | 41,218 | -0.39(-1.26%) |
Jan 28, 2014 | 31.13 | 31.47 | 31.12 | 31.42 | 94,381 | +0.31(+0.98%) |
Jan 27, 2014 | 31.48 | 31.48 | 30.82 | 31.11 | 70,774 | -0.38(-1.21%) |
Jan 24, 2014 | 32.04 | 32.04 | 31.39 | 31.49 | 58,248 | -0.82(-2.54%) |
Jan 23, 2014 | 32.44 | 32.45 | 32.24 | 32.31 | 30,754 | -0.32(-0.99%) |
Jan 22, 2014 | 32.38 | 32.64 | 32.38 | 32.64 | 32,650 | +0.31(+0.96%) |
Jan 21, 2014 | 32.54 | 32.54 | 32.24 | 32.33 | 18,007 | +0.03(+0.09%) |
Jan 17, 2014 | 32.42 | 32.30 | 32.30 | 32.30 | 25,294 | -0.07(-0.23%) |
Jan 16, 2014 | 32.45 | 32.49 | 32.36 | 32.37 | 18,769 | -0.09(-0.28%) |
Jan 15, 2014 | 32.34 | 32.50 | 32.37 | 32.46 | 35,255 | +0.12(+0.38%) |
Jan 14, 2014 | 32.03 | 32.34 | 31.96 | 32.34 | 27,584 | +0.41(+1.27%) |
Jan 13, 2014 | 32.25 | 32.44 | 31.85 | 31.93 | 32,636 | -0.41(-1.25%) |
Jan 10, 2014 | 32.27 | 32.36 | 32.21 | 32.34 | 26,929 | +0.17(+0.53%) |
Jan 09, 2014 | 32.31 | 32.31 | 31.99 | 32.17 | 13,024 | +0.17(+0.53%) |
Jan 08, 2014 | 32.07 | 32.21 | 31.93 | 32.00 | 29,115 | +0.02(+0.06%) |
Jan 07, 2014 | 31.90 | 32.12 | 31.90 | 31.98 | 30,733 | +0.19(+0.59%) |
Jan 06, 2014 | 32.17 | 32.17 | 31.75 | 31.79 | 40,390 | -0.28(-0.89%) |
Jan 03, 2014 | 31.96 | 32.07 | 31.91 | 32.07 | 72,001 | +0.20(+0.63%) |
Jan 02, 2014 | 32.21 | 32.36 | 31.78 | 31.87 | 233,872 | -0.42(-1.30%) |
Dec 31, 2013 | 32.27 | 32.30 | 32.30 | 32.30 | 28,065 | +0.15(+0.48%) |
Dec 30, 2013 | 32.10 | 32.19 | 32.10 | 32.14 | 16,406 | +0.08(+0.26%) |
Dec 27, 2013 | 32.18 | 32.19 | 32.04 | 32.06 | 14,227 | -0.03(-0.08%) |
Dec 26, 2013 | 32.15 | 32.19 | 32.08 | 32.09 | 15,162 | +0.01(+0.02%) |
Dec 24, 2013 | 32.04 | 32.08 | 32.04 | 32.08 | 27,334 | +0.11(+0.33%) |
Dec 23, 2013 | 31.95 | 31.97 | 31.90 | 31.97 | 44,046 | +0.26(+0.81%) |
Dec 20, 2013 | 31.39 | 31.73 | 31.39 | 31.71 | 34,129 | +0.36(+1.16%) |
Dec 19, 2013 | 31.58 | 31.58 | 31.34 | 31.35 | 42,989 | -0.19(-0.61%) |
Dec 18, 2013 | 31.32 | 31.54 | 31.08 | 31.54 | 68,855 | +0.34(+1.08%) |
Dec 17, 2013 | 31.11 | 31.24 | 30.98 | 31.20 | 15,836 | +0.01(+0.04%) |
Dec 16, 2013 | 30.99 | 31.21 | 30.99 | 31.19 | 23,633 | +0.28(+0.89%) |
Dec 13, 2013 | 31.06 | 31.06 | 30.77 | 30.92 | 19,283 | +0.08(+0.25%) |
Dec 12, 2013 | 30.81 | 30.84 | 30.77 | 30.84 | 15,541 | +0.05(+0.17%) |
Dec 11, 2013 | 31.37 | 31.37 | 30.79 | 30.79 | 30,878 | -0.59(-1.89%) |
Dec 10, 2013 | 31.40 | 31.42 | 31.30 | 31.38 | 20,533 | +0.06(+0.18%) |
Dec 09, 2013 | 31.32 | 31.51 | 31.32 | 31.32 | 15,260 | +0.00(+0.00%) |
Dec 06, 2013 | 31.36 | 31.38 | 31.29 | 31.32 | 10,875 | +0.23(+0.74%) |
Dec 05, 2013 | 30.94 | 31.09 | 30.94 | 31.09 | 5,005 | +0.02(+0.06%) |
Dec 04, 2013 | 31.02 | 31.20 | 30.97 | 31.07 | 11,875 | -0.00(-0.00%) |
Dec 03, 2013 | 31.19 | 31.21 | 31.04 | 31.07 | 15,524 | -0.19(-0.62%) |
Dec 02, 2013 | 31.29 | 31.49 | 31.11 | 31.27 | 32,773 | -0.07(-0.22%) |
Nov 29, 2013 | 31.38 | 31.40 | 31.33 | 31.33 | 2,884 | -0.05(-0.17%) |
Nov 27, 2013 | 31.35 | 31.44 | 31.27 | 31.39 | 19,950 | +0.04(+0.14%) |
Nov 26, 2013 | 31.24 | 31.34 | 31.24 | 31.34 | 5,554 | +0.14(+0.44%) |
Nov 25, 2013 | 31.28 | 31.31 | 31.13 | 31.21 | 28,080 | -0.07(-0.23%) |
Nov 22, 2013 | 31.25 | 31.28 | 31.17 | 31.28 | 22,463 | +0.10(+0.30%) |
Nov 21, 2013 | 30.95 | 31.18 | 30.95 | 31.18 | 15,621 | +0.42(+1.38%) |
Nov 20, 2013 | 30.98 | 31.02 | 30.69 | 30.76 | 18,599 | -0.11(-0.35%) |
Nov 19, 2013 | 31.12 | 31.16 | 30.79 | 30.87 | 17,912 | -0.17(-0.53%) |
Nov 18, 2013 | 31.45 | 31.45 | 31.03 | 31.03 | 8,602 | -0.29(-0.93%) |
Nov 15, 2013 | 31.29 | 31.33 | 31.20 | 31.32 | 12,622 | +0.10(+0.31%) |
Nov 14, 2013 | 31.11 | 31.23 | 31.04 | 31.23 | 28,774 | +0.51(+1.66%) |
Nov 12, 2013 | 30.74 | 30.74 | 30.61 | 30.72 | 21,800 | -0.02(-0.08%) |
Nov 11, 2013 | 30.62 | 30.78 | 30.61 | 30.74 | 18,853 | +0.12(+0.38%) |
Nov 08, 2013 | 30.15 | 30.62 | 30.15 | 30.62 | 14,420 | +0.42(+1.40%) |
Nov 07, 2013 | 30.77 | 30.77 | 30.20 | 30.20 | 83,032 | -0.56(-1.81%) |
Nov 06, 2013 | 30.95 | 30.95 | 30.68 | 30.76 | 1,410,331 | -0.10(-0.31%) |
Nov 05, 2013 | 30.78 | 30.93 | 30.78 | 30.85 | 28,319 | -0.16(-0.50%) |
Nov 04, 2013 | 30.94 | 31.01 | 30.81 | 31.01 | 54,573 | +0.20(+0.65%) |