Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 33.17 | 34.46 | 33.06 | 33.66 | 372,986 | -0.17(-0.51%) |
Jan 30, 2014 | 33.01 | 34.24 | 32.82 | 33.83 | 518,888 | +1.20(+3.68%) |
Jan 29, 2014 | 32.81 | 33.32 | 32.51 | 32.63 | 326,660 | -0.41(-1.23%) |
Jan 28, 2014 | 33.04 | 33.69 | 32.74 | 33.04 | 458,081 | -0.11(-0.33%) |
Jan 27, 2014 | 33.27 | 33.60 | 32.46 | 33.15 | 355,277 | -0.08(-0.24%) |
Jan 24, 2014 | 33.81 | 33.81 | 33.09 | 33.23 | 381,732 | -0.92(-2.69%) |
Jan 23, 2014 | 34.59 | 34.59 | 33.95 | 34.15 | 176,648 | -0.60(-1.72%) |
Jan 22, 2014 | 34.76 | 34.85 | 34.46 | 34.74 | 213,230 | +0.12(+0.34%) |
Jan 21, 2014 | 34.45 | 34.95 | 34.32 | 34.62 | 292,813 | +0.31(+0.89%) |
Jan 17, 2014 | 34.23 | 34.32 | 34.32 | 34.32 | 282,884 | +0.07(+0.21%) |
Jan 16, 2014 | 33.90 | 34.35 | 33.49 | 34.25 | 455,897 | +0.21(+0.62%) |
Jan 15, 2014 | 35.43 | 35.43 | 33.78 | 34.04 | 690,569 | -1.40(-3.94%) |
Jan 14, 2014 | 34.73 | 35.54 | 34.34 | 35.43 | 546,990 | +0.71(+2.06%) |
Jan 13, 2014 | 35.44 | 36.11 | 34.59 | 34.72 | 552,154 | -0.89(-2.51%) |
Jan 10, 2014 | 35.73 | 36.00 | 35.26 | 35.61 | 194,930 | -0.13(-0.37%) |
Jan 09, 2014 | 36.11 | 36.18 | 35.52 | 35.75 | 187,966 | -0.31(-0.85%) |
Jan 08, 2014 | 36.04 | 36.21 | 35.64 | 36.05 | 362,684 | -0.07(-0.20%) |
Jan 07, 2014 | 36.04 | 36.39 | 35.71 | 36.12 | 256,360 | +0.13(+0.35%) |
Jan 06, 2014 | 36.51 | 36.59 | 35.80 | 36.00 | 218,182 | -0.49(-1.33%) |
Jan 03, 2014 | 36.70 | 36.85 | 36.33 | 36.48 | 366,559 | -0.20(-0.56%) |
Jan 02, 2014 | 36.77 | 36.93 | 36.51 | 36.69 | 199,340 | -0.31(-0.83%) |
Dec 31, 2013 | 36.88 | 36.99 | 36.99 | 36.99 | 188,292 | +0.13(+0.34%) |
Dec 30, 2013 | 36.67 | 37.24 | 36.51 | 36.87 | 626,361 | +0.20(+0.53%) |
Dec 27, 2013 | 37.35 | 37.49 | 36.51 | 36.67 | 173,417 | -0.53(-1.41%) |
Dec 26, 2013 | 36.99 | 37.30 | 36.99 | 37.20 | 162,655 | +0.29(+0.79%) |
Dec 24, 2013 | 36.67 | 37.20 | 36.60 | 36.91 | 95,288 | +0.17(+0.47%) |
Dec 23, 2013 | 36.57 | 36.83 | 36.42 | 36.73 | 263,433 | +0.45(+1.25%) |
Dec 20, 2013 | 36.42 | 36.45 | 35.85 | 36.28 | 648,141 | +0.18(+0.50%) |
Dec 19, 2013 | 36.17 | 36.29 | 35.93 | 36.10 | 714,779 | -0.02(-0.04%) |
Dec 18, 2013 | 35.01 | 36.26 | 34.75 | 36.11 | 556,976 | +1.06(+3.02%) |
Dec 17, 2013 | 35.67 | 35.87 | 34.93 | 35.06 | 438,161 | -0.61(-1.72%) |
Dec 16, 2013 | 34.70 | 35.71 | 34.61 | 35.67 | 293,061 | +0.77(+2.20%) |
Dec 13, 2013 | 35.06 | 35.34 | 34.57 | 34.90 | 218,216 | -0.09(-0.25%) |
Dec 12, 2013 | 34.89 | 35.30 | 34.42 | 34.98 | 324,897 | +0.05(+0.16%) |
Dec 11, 2013 | 35.41 | 35.47 | 34.82 | 34.93 | 205,090 | -0.42(-1.20%) |
Dec 10, 2013 | 35.37 | 35.79 | 35.23 | 35.35 | 219,342 | -0.16(-0.46%) |
Dec 09, 2013 | 35.60 | 36.03 | 35.37 | 35.52 | 342,538 | +0.00(+0.00%) |
Dec 06, 2013 | 35.70 | 35.96 | 35.30 | 35.52 | 291,469 | +0.33(+0.94%) |
Dec 05, 2013 | 34.83 | 35.75 | 34.64 | 35.19 | 389,815 | +0.25(+0.72%) |
Dec 04, 2013 | 34.78 | 35.39 | 34.65 | 34.94 | 332,663 | +0.09(+0.25%) |
Dec 03, 2013 | 34.44 | 34.88 | 34.44 | 34.85 | 377,488 | +0.24(+0.70%) |
Dec 02, 2013 | 34.84 | 35.06 | 34.36 | 34.61 | 463,429 | -0.24(-0.68%) |
Nov 29, 2013 | 34.86 | 35.05 | 34.43 | 34.84 | 151,207 | +0.19(+0.54%) |
Nov 27, 2013 | 34.06 | 34.72 | 33.91 | 34.66 | 249,762 | +0.60(+1.77%) |
Nov 26, 2013 | 33.84 | 34.21 | 33.84 | 34.05 | 232,997 | +0.24(+0.70%) |
Nov 25, 2013 | 33.55 | 34.00 | 33.40 | 33.82 | 301,834 | +0.31(+0.94%) |
Nov 22, 2013 | 33.26 | 33.60 | 33.17 | 33.50 | 149,827 | +0.30(+0.90%) |
Nov 21, 2013 | 32.56 | 33.47 | 32.31 | 33.20 | 267,562 | +0.87(+2.69%) |
Nov 20, 2013 | 32.44 | 33.02 | 32.16 | 32.33 | 359,998 | -0.02(-0.07%) |
Nov 19, 2013 | 33.08 | 33.73 | 32.15 | 32.36 | 350,977 | -0.81(-2.44%) |
Nov 18, 2013 | 33.53 | 33.78 | 32.93 | 33.17 | 580,114 | -0.22(-0.66%) |
Nov 15, 2013 | 32.38 | 33.39 | 32.15 | 33.38 | 558,625 | +1.00(+3.10%) |
Nov 14, 2013 | 32.89 | 33.18 | 32.17 | 32.38 | 372,426 | +0.53(+1.67%) |
Nov 12, 2013 | 30.78 | 31.90 | 30.68 | 31.85 | 409,241 | +1.04(+3.36%) |
Nov 11, 2013 | 30.94 | 31.13 | 30.65 | 30.81 | 535,399 | -0.13(-0.41%) |
Nov 08, 2013 | 30.69 | 31.46 | 30.69 | 30.94 | 294,915 | +0.33(+1.08%) |
Nov 07, 2013 | 31.64 | 31.89 | 30.55 | 30.61 | 486,954 | -0.96(-3.03%) |
Nov 06, 2013 | 31.89 | 32.07 | 31.31 | 31.57 | 369,429 | -0.16(-0.52%) |
Nov 05, 2013 | 32.33 | 32.38 | 31.65 | 31.73 | 454,763 | -0.76(-2.33%) |
Nov 04, 2013 | 32.44 | 32.96 | 32.36 | 32.49 | 555,379 | +0.05(+0.14%) |