Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 34.23 | 35.04 | 34.10 | 34.89 | 212,126 | -0.13(-0.37%) |
Jan 30, 2014 | 34.89 | 35.15 | 34.86 | 35.02 | 183,227 | +0.29(+0.83%) |
Jan 29, 2014 | 34.49 | 35.02 | 34.42 | 34.73 | 336,613 | -0.83(-2.32%) |
Jan 28, 2014 | 35.46 | 35.62 | 35.31 | 35.55 | 227,262 | +0.68(+1.95%) |
Jan 27, 2014 | 34.91 | 35.08 | 34.57 | 34.87 | 280,986 | -0.75(-2.09%) |
Jan 24, 2014 | 36.04 | 36.04 | 35.53 | 35.62 | 421,628 | -0.72(-1.97%) |
Jan 23, 2014 | 36.82 | 36.82 | 36.25 | 36.33 | 347,379 | +0.03(+0.08%) |
Jan 22, 2014 | 36.22 | 36.40 | 36.04 | 36.30 | 162,790 | +0.03(+0.08%) |
Jan 21, 2014 | 36.48 | 36.49 | 36.04 | 36.27 | 340,981 | +0.67(+1.89%) |
Jan 17, 2014 | 35.82 | 35.60 | 35.60 | 35.60 | 250,031 | +0.40(+1.13%) |
Jan 16, 2014 | 35.40 | 35.50 | 34.99 | 35.20 | 295,786 | +0.46(+1.31%) |
Jan 15, 2014 | 34.77 | 34.94 | 34.66 | 34.75 | 212,618 | -0.02(-0.06%) |
Jan 14, 2014 | 34.49 | 34.78 | 34.45 | 34.77 | 130,342 | +0.17(+0.48%) |
Jan 13, 2014 | 34.96 | 35.07 | 34.57 | 34.60 | 222,486 | -0.35(-1.01%) |
Jan 10, 2014 | 34.60 | 34.96 | 34.45 | 34.96 | 188,305 | +0.42(+1.22%) |
Jan 09, 2014 | 34.57 | 34.59 | 34.31 | 34.54 | 304,277 | -0.22(-0.62%) |
Jan 08, 2014 | 35.19 | 35.25 | 34.61 | 34.75 | 99,446 | -0.38(-1.07%) |
Jan 07, 2014 | 35.51 | 35.59 | 35.11 | 35.13 | 250,132 | +0.14(+0.41%) |
Jan 06, 2014 | 35.04 | 35.14 | 34.86 | 34.99 | 125,129 | +0.18(+0.52%) |
Jan 03, 2014 | 35.17 | 35.21 | 34.63 | 34.81 | 224,071 | +0.16(+0.46%) |
Jan 02, 2014 | 35.28 | 35.41 | 34.59 | 34.65 | 210,262 | -1.15(-3.22%) |
Dec 31, 2013 | 35.61 | 35.80 | 35.80 | 35.80 | 83,988 | +0.17(+0.49%) |
Dec 30, 2013 | 35.46 | 35.80 | 35.46 | 35.62 | 170,064 | +0.20(+0.55%) |
Dec 27, 2013 | 35.28 | 35.53 | 35.28 | 35.43 | 200,992 | +0.08(+0.23%) |
Dec 26, 2013 | 35.50 | 35.50 | 35.24 | 35.35 | 86,244 | +0.01(+0.04%) |
Dec 24, 2013 | 35.29 | 35.49 | 35.29 | 35.33 | 44,933 | +0.14(+0.39%) |
Dec 23, 2013 | 35.37 | 35.66 | 35.14 | 35.20 | 252,906 | +0.37(+1.06%) |
Dec 20, 2013 | 34.72 | 35.01 | 34.72 | 34.83 | 177,391 | +0.44(+1.28%) |
Dec 19, 2013 | 34.35 | 34.52 | 34.22 | 34.39 | 143,657 | -0.51(-1.45%) |
Dec 18, 2013 | 34.39 | 35.09 | 34.07 | 34.89 | 171,974 | +0.53(+1.54%) |
Dec 17, 2013 | 34.75 | 34.83 | 34.31 | 34.36 | 319,898 | -0.01(-0.02%) |
Dec 16, 2013 | 34.43 | 34.55 | 34.20 | 34.37 | 153,650 | +0.19(+0.55%) |
Dec 13, 2013 | 33.84 | 34.21 | 33.77 | 34.18 | 124,413 | +0.45(+1.33%) |
Dec 12, 2013 | 33.85 | 33.96 | 33.54 | 33.73 | 353,442 | -0.55(-1.60%) |
Dec 11, 2013 | 34.81 | 34.81 | 34.23 | 34.28 | 132,269 | -0.76(-2.17%) |
Dec 10, 2013 | 34.89 | 35.11 | 34.86 | 35.04 | 190,112 | -0.04(-0.10%) |
Dec 09, 2013 | 35.11 | 35.25 | 35.06 | 35.08 | 141,292 | -0.83(-2.32%) |
Dec 06, 2013 | 35.80 | 36.03 | 35.38 | 35.91 | 202,261 | +1.11(+3.20%) |
Dec 05, 2013 | 34.87 | 35.04 | 34.72 | 34.80 | 311,679 | +0.35(+1.01%) |
Dec 04, 2013 | 34.54 | 34.67 | 34.23 | 34.45 | 200,804 | -0.21(-0.61%) |
Dec 03, 2013 | 34.82 | 34.99 | 34.49 | 34.66 | 332,704 | -0.54(-1.54%) |
Dec 02, 2013 | 35.45 | 35.51 | 35.17 | 35.20 | 157,562 | -0.66(-1.84%) |
Nov 29, 2013 | 35.85 | 36.07 | 35.74 | 35.86 | 85,592 | +0.45(+1.27%) |
Nov 27, 2013 | 35.57 | 35.63 | 35.27 | 35.41 | 159,144 | -0.49(-1.37%) |
Nov 26, 2013 | 35.62 | 36.02 | 35.59 | 35.91 | 219,334 | -0.27(-0.74%) |
Nov 25, 2013 | 36.41 | 36.48 | 36.15 | 36.17 | 102,287 | -0.18(-0.50%) |
Nov 22, 2013 | 36.23 | 36.40 | 36.17 | 36.35 | 184,102 | -0.22(-0.61%) |
Nov 21, 2013 | 36.27 | 36.64 | 36.22 | 36.58 | 114,672 | -0.19(-0.51%) |
Nov 20, 2013 | 36.95 | 37.35 | 36.65 | 36.77 | 164,418 | +0.07(+0.20%) |
Nov 19, 2013 | 36.66 | 36.85 | 36.49 | 36.69 | 182,968 | -0.27(-0.72%) |
Nov 18, 2013 | 37.28 | 37.35 | 36.90 | 36.96 | 147,545 | +0.01(+0.04%) |
Nov 15, 2013 | 36.86 | 37.06 | 36.84 | 36.95 | 136,843 | +0.47(+1.29%) |
Nov 14, 2013 | 35.83 | 36.57 | 35.75 | 36.48 | 231,037 | +0.69(+1.92%) |
Nov 13, 2013 | 35.49 | 35.87 | 35.47 | 35.79 | 132,728 | +0.37(+1.04%) |
Nov 12, 2013 | 35.19 | 35.56 | 35.19 | 35.42 | 256,955 | +0.24(+0.68%) |
Nov 11, 2013 | 35.26 | 35.42 | 35.15 | 35.18 | 205,689 | -0.53(-1.48%) |
Nov 08, 2013 | 35.30 | 35.71 | 35.30 | 35.71 | 338,668 | -0.12(-0.34%) |
Nov 07, 2013 | 36.20 | 36.27 | 35.72 | 35.83 | 147,270 | -0.22(-0.60%) |
Nov 06, 2013 | 35.83 | 36.08 | 35.77 | 36.05 | 362,508 | +0.32(+0.89%) |
Nov 05, 2013 | 35.68 | 35.83 | 35.60 | 35.73 | 233,271 | -0.43(-1.18%) |
Nov 04, 2013 | 35.86 | 36.18 | 35.83 | 36.16 | 341,417 | -0.12(-0.32%) |