Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 29.97 | 30.50 | 29.95 | 30.26 | 309,954 | -0.30(-0.98%) |
Jan 30, 2014 | 29.93 | 30.92 | 29.81 | 30.56 | 695,421 | +0.78(+2.62%) |
Jan 29, 2014 | 30.33 | 30.84 | 29.75 | 29.78 | 330,506 | -0.81(-2.65%) |
Jan 28, 2014 | 30.35 | 30.72 | 30.28 | 30.59 | 308,237 | +0.25(+0.82%) |
Jan 27, 2014 | 30.77 | 30.77 | 30.10 | 30.34 | 545,209 | -0.45(-1.46%) |
Jan 24, 2014 | 31.34 | 31.34 | 30.30 | 30.79 | 430,342 | -0.89(-2.81%) |
Jan 23, 2014 | 31.75 | 32.12 | 31.46 | 31.68 | 512,911 | -0.49(-1.52%) |
Jan 22, 2014 | 32.01 | 32.48 | 31.79 | 32.17 | 383,367 | +0.15(+0.47%) |
Jan 21, 2014 | 31.88 | 32.17 | 31.79 | 32.02 | 817,152 | +0.34(+1.07%) |
Jan 17, 2014 | 32.92 | 31.68 | 31.68 | 31.68 | 508,100 | -1.36(-4.12%) |
Jan 16, 2014 | 33.65 | 33.75 | 32.77 | 33.04 | 265,145 | -0.57(-1.70%) |
Jan 15, 2014 | 33.56 | 33.91 | 33.52 | 33.61 | 342,452 | +0.05(+0.15%) |
Jan 14, 2014 | 33.27 | 33.80 | 33.24 | 33.56 | 302,964 | +0.43(+1.30%) |
Jan 13, 2014 | 33.61 | 33.72 | 32.73 | 33.13 | 290,469 | -0.62(-1.84%) |
Jan 10, 2014 | 33.32 | 33.79 | 33.06 | 33.75 | 280,690 | +0.52(+1.56%) |
Jan 09, 2014 | 33.74 | 33.92 | 32.90 | 33.23 | 368,521 | -0.29(-0.87%) |
Jan 08, 2014 | 34.78 | 34.87 | 33.45 | 33.52 | 427,108 | -1.26(-3.62%) |
Jan 07, 2014 | 34.63 | 34.96 | 34.23 | 34.78 | 345,955 | +0.34(+0.99%) |
Jan 06, 2014 | 35.79 | 36.02 | 34.44 | 34.44 | 404,674 | -1.17(-3.29%) |
Jan 03, 2014 | 35.00 | 35.82 | 35.00 | 35.61 | 305,165 | +0.59(+1.68%) |
Jan 02, 2014 | 35.81 | 35.86 | 34.70 | 35.02 | 311,012 | -0.78(-2.18%) |
Dec 31, 2013 | 35.57 | 35.80 | 35.80 | 35.80 | 506,600 | +0.17(+0.48%) |
Dec 30, 2013 | 35.92 | 35.95 | 35.59 | 35.63 | 127,797 | -0.34(-0.95%) |
Dec 27, 2013 | 36.34 | 36.58 | 35.81 | 35.97 | 121,111 | +0.14(+0.40%) |
Dec 26, 2013 | 35.67 | 36.03 | 35.49 | 35.83 | 216,837 | +0.21(+0.58%) |
Dec 24, 2013 | 35.47 | 35.84 | 35.11 | 35.62 | 243,187 | +0.16(+0.45%) |
Dec 23, 2013 | 35.31 | 36.37 | 35.03 | 35.46 | 296,268 | +0.52(+1.48%) |
Dec 20, 2013 | 35.83 | 35.83 | 34.65 | 34.95 | 1,368,541 | -0.61(-1.73%) |
Dec 19, 2013 | 35.37 | 36.21 | 35.20 | 35.56 | 414,310 | +0.04(+0.11%) |
Dec 18, 2013 | 34.74 | 35.52 | 34.15 | 35.52 | 296,242 | +0.75(+2.17%) |
Dec 17, 2013 | 35.14 | 35.46 | 34.40 | 34.77 | 253,120 | -0.28(-0.79%) |
Dec 16, 2013 | 34.71 | 35.39 | 34.41 | 35.04 | 323,660 | +0.58(+1.67%) |
Dec 13, 2013 | 34.71 | 34.71 | 34.02 | 34.47 | 183,620 | -0.06(-0.17%) |
Dec 12, 2013 | 35.03 | 35.09 | 34.48 | 34.53 | 160,401 | -0.49(-1.39%) |
Dec 11, 2013 | 35.35 | 35.38 | 34.79 | 35.01 | 336,505 | -0.25(-0.70%) |
Dec 10, 2013 | 35.09 | 35.50 | 34.99 | 35.26 | 452,991 | +0.04(+0.11%) |
Dec 09, 2013 | 35.40 | 35.69 | 34.89 | 35.22 | 235,701 | -0.05(-0.14%) |
Dec 06, 2013 | 35.25 | 35.45 | 35.03 | 35.27 | 227,624 | +0.48(+1.37%) |
Dec 05, 2013 | 34.60 | 34.91 | 34.38 | 34.80 | 185,653 | +0.11(+0.31%) |
Dec 04, 2013 | 34.62 | 34.79 | 34.26 | 34.69 | 239,083 | -0.01(-0.03%) |
Dec 03, 2013 | 34.39 | 34.70 | 33.83 | 34.70 | 534,696 | +0.32(+0.92%) |
Dec 02, 2013 | 34.87 | 34.94 | 34.10 | 34.38 | 667,315 | -0.56(-1.59%) |
Nov 29, 2013 | 34.95 | 35.18 | 34.72 | 34.94 | 128,132 | +0.24(+0.69%) |
Nov 27, 2013 | 34.45 | 34.98 | 34.24 | 34.70 | 162,084 | +0.38(+1.10%) |
Nov 26, 2013 | 33.89 | 34.52 | 33.89 | 34.32 | 249,718 | +0.47(+1.38%) |
Nov 25, 2013 | 33.81 | 33.93 | 33.57 | 33.85 | 158,234 | +0.17(+0.50%) |
Nov 22, 2013 | 34.42 | 34.53 | 33.63 | 33.69 | 311,308 | -0.72(-2.10%) |
Nov 21, 2013 | 33.23 | 34.50 | 33.22 | 34.41 | 319,860 | +1.28(+3.86%) |
Nov 20, 2013 | 33.13 | 33.35 | 32.81 | 33.13 | 146,397 | +0.06(+0.18%) |
Nov 19, 2013 | 33.31 | 33.48 | 32.78 | 33.07 | 137,573 | -0.22(-0.66%) |
Nov 18, 2013 | 33.56 | 33.78 | 33.09 | 33.29 | 176,054 | -0.20(-0.59%) |
Nov 15, 2013 | 33.31 | 33.58 | 32.96 | 33.49 | 147,643 | +0.14(+0.42%) |
Nov 14, 2013 | 33.25 | 33.39 | 32.96 | 33.35 | 176,866 | +0.53(+1.60%) |
Nov 12, 2013 | 32.70 | 32.83 | 32.21 | 32.82 | 274,730 | +0.07(+0.21%) |
Nov 11, 2013 | 33.03 | 33.09 | 32.31 | 32.75 | 266,054 | -0.30(-0.90%) |
Nov 08, 2013 | 32.49 | 33.34 | 32.20 | 33.05 | 560,054 | +0.51(+1.55%) |
Nov 07, 2013 | 31.03 | 33.90 | 30.73 | 32.55 | 1,145,625 | +3.35(+11.48%) |
Nov 06, 2013 | 29.94 | 30.01 | 29.09 | 29.20 | 841,926 | -0.71(-2.39%) |
Nov 05, 2013 | 30.39 | 30.47 | 29.89 | 29.91 | 340,189 | -0.61(-2.01%) |
Nov 04, 2013 | 31.28 | 31.28 | 30.42 | 30.52 | 571,770 | -0.82(-2.62%) |