Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 33.75 | 33.82 | 33.45 | 33.48 | 1,143,624 | -0.62(-1.81%) |
Jan 30, 2014 | 33.50 | 34.13 | 33.29 | 34.10 | 693,334 | +0.80(+2.39%) |
Jan 29, 2014 | 33.34 | 33.59 | 33.24 | 33.30 | 424,884 | -0.25(-0.73%) |
Jan 28, 2014 | 33.08 | 33.60 | 33.08 | 33.55 | 608,189 | +0.46(+1.39%) |
Jan 27, 2014 | 33.08 | 33.34 | 32.91 | 33.09 | 503,778 | -0.03(-0.09%) |
Jan 24, 2014 | 33.53 | 33.53 | 33.11 | 33.12 | 710,334 | -0.57(-1.70%) |
Jan 23, 2014 | 34.11 | 34.15 | 33.63 | 33.69 | 839,399 | -0.68(-1.97%) |
Jan 22, 2014 | 33.98 | 34.37 | 33.98 | 34.37 | 620,886 | +0.38(+1.12%) |
Jan 21, 2014 | 33.95 | 34.15 | 33.79 | 33.99 | 690,508 | +0.10(+0.31%) |
Jan 17, 2014 | 34.00 | 33.88 | 33.88 | 33.88 | 614,346 | -0.14(-0.42%) |
Jan 16, 2014 | 34.05 | 34.05 | 33.90 | 34.03 | 485,165 | -0.13(-0.39%) |
Jan 15, 2014 | 34.40 | 34.40 | 34.07 | 34.16 | 621,766 | -0.24(-0.69%) |
Jan 14, 2014 | 34.14 | 34.40 | 33.98 | 34.40 | 884,790 | +0.36(+1.05%) |
Jan 13, 2014 | 34.39 | 34.52 | 33.94 | 34.04 | 761,961 | -0.39(-1.14%) |
Jan 10, 2014 | 34.65 | 34.71 | 34.37 | 34.43 | 1,083,894 | -0.13(-0.39%) |
Jan 09, 2014 | 34.37 | 34.60 | 34.32 | 34.57 | 1,146,540 | +0.20(+0.58%) |
Jan 08, 2014 | 34.48 | 34.51 | 34.23 | 34.37 | 761,354 | -0.09(-0.26%) |
Jan 07, 2014 | 34.58 | 34.71 | 34.34 | 34.46 | 687,705 | -0.13(-0.39%) |
Jan 06, 2014 | 34.72 | 34.81 | 34.47 | 34.59 | 1,149,250 | -0.07(-0.19%) |
Jan 03, 2014 | 34.69 | 34.88 | 34.58 | 34.66 | 813,402 | -0.04(-0.13%) |
Jan 02, 2014 | 35.24 | 35.26 | 34.56 | 34.70 | 1,184,009 | -0.68(-1.91%) |
Dec 31, 2013 | 35.18 | 35.38 | 35.38 | 35.38 | 552,764 | +0.19(+0.55%) |
Dec 30, 2013 | 34.96 | 35.22 | 34.96 | 35.19 | 567,506 | +0.25(+0.72%) |
Dec 27, 2013 | 34.90 | 35.04 | 34.78 | 34.93 | 370,347 | +0.05(+0.15%) |
Dec 26, 2013 | 34.92 | 34.98 | 34.67 | 34.88 | 361,728 | +0.08(+0.23%) |
Dec 24, 2013 | 34.50 | 34.90 | 34.45 | 34.80 | 349,046 | +0.33(+0.94%) |
Dec 23, 2013 | 34.61 | 34.61 | 34.19 | 34.47 | 1,649,589 | +0.03(+0.09%) |
Dec 20, 2013 | 34.49 | 34.64 | 34.42 | 34.44 | 1,060,180 | -0.04(-0.13%) |
Dec 19, 2013 | 34.20 | 34.62 | 34.20 | 34.49 | 957,321 | +0.27(+0.78%) |
Dec 18, 2013 | 34.13 | 34.32 | 33.82 | 34.22 | 1,681,255 | +0.18(+0.52%) |
Dec 17, 2013 | 34.49 | 34.67 | 33.94 | 34.04 | 2,358,821 | -0.57(-1.64%) |
Dec 16, 2013 | 34.95 | 35.07 | 34.60 | 34.61 | 886,359 | -0.25(-0.72%) |
Dec 13, 2013 | 35.52 | 35.66 | 34.87 | 34.87 | 1,823,878 | -0.62(-1.75%) |
Dec 12, 2013 | 35.35 | 35.52 | 35.30 | 35.49 | 1,023,551 | +0.20(+0.57%) |
Dec 11, 2013 | 35.59 | 35.72 | 35.22 | 35.29 | 927,456 | -0.37(-1.04%) |
Dec 10, 2013 | 35.78 | 35.99 | 35.65 | 35.66 | 825,428 | -0.18(-0.50%) |
Dec 09, 2013 | 35.81 | 35.84 | 35.54 | 35.83 | 1,033,022 | +0.41(+1.17%) |
Dec 06, 2013 | 35.29 | 35.52 | 35.22 | 35.42 | 553,773 | +0.36(+1.03%) |
Dec 05, 2013 | 35.45 | 35.50 | 34.78 | 35.06 | 1,690,239 | -0.49(-1.37%) |
Dec 04, 2013 | 35.65 | 35.77 | 35.15 | 35.55 | 875,325 | -0.24(-0.68%) |
Dec 03, 2013 | 35.66 | 35.80 | 35.41 | 35.79 | 1,590,785 | -0.03(-0.08%) |
Dec 02, 2013 | 35.42 | 36.26 | 35.38 | 35.82 | 1,254,841 | -0.51(-1.40%) |
Nov 29, 2013 | 36.60 | 36.79 | 36.31 | 36.33 | 616,348 | -0.18(-0.49%) |
Nov 27, 2013 | 36.47 | 36.76 | 36.41 | 36.51 | 731,153 | +0.13(+0.37%) |
Nov 26, 2013 | 36.29 | 36.57 | 36.06 | 36.37 | 771,641 | +0.08(+0.22%) |
Nov 25, 2013 | 36.43 | 36.49 | 36.27 | 36.29 | 529,187 | -0.04(-0.12%) |
Nov 22, 2013 | 36.13 | 36.34 | 36.08 | 36.34 | 661,618 | +0.24(+0.66%) |
Nov 21, 2013 | 35.85 | 36.24 | 35.85 | 36.10 | 874,605 | +0.29(+0.81%) |
Nov 20, 2013 | 35.92 | 36.00 | 35.69 | 35.81 | 1,181,103 | -0.09(-0.25%) |
Nov 19, 2013 | 36.23 | 36.23 | 35.80 | 35.90 | 1,082,801 | -0.18(-0.51%) |
Nov 18, 2013 | 36.50 | 36.54 | 36.07 | 36.09 | 977,002 | -0.29(-0.79%) |
Nov 15, 2013 | 36.63 | 36.65 | 36.36 | 36.37 | 768,011 | -0.27(-0.75%) |
Nov 14, 2013 | 36.52 | 36.68 | 36.25 | 36.65 | 761,908 | +0.89(+2.48%) |
Nov 12, 2013 | 35.80 | 35.92 | 35.43 | 35.76 | 730,964 | -0.16(-0.43%) |
Nov 11, 2013 | 35.83 | 35.92 | 35.73 | 35.92 | 476,313 | +0.05(+0.14%) |
Nov 08, 2013 | 35.62 | 35.87 | 35.57 | 35.86 | 995,595 | +0.25(+0.71%) |
Nov 07, 2013 | 35.67 | 35.89 | 35.57 | 35.61 | 957,016 | -0.07(-0.21%) |
Nov 06, 2013 | 35.20 | 35.70 | 35.09 | 35.69 | 1,066,809 | +0.75(+2.14%) |
Nov 05, 2013 | 35.15 | 35.32 | 34.91 | 34.94 | 879,781 | -0.13(-0.38%) |
Nov 04, 2013 | 34.91 | 35.11 | 34.70 | 35.07 | 993,291 | -0.09(-0.25%) |