Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 33.36 | 34.29 | 32.94 | 32.96 | 237,486 | -0.87(-2.57%) |
Jan 30, 2014 | 33.19 | 34.22 | 33.19 | 33.82 | 195,721 | +0.95(+2.90%) |
Jan 29, 2014 | 33.72 | 34.11 | 32.82 | 32.87 | 113,803 | -1.09(-3.20%) |
Jan 28, 2014 | 33.78 | 34.53 | 33.46 | 33.96 | 203,694 | +0.21(+0.63%) |
Jan 27, 2014 | 33.11 | 33.97 | 32.89 | 33.74 | 292,304 | +0.70(+2.13%) |
Jan 24, 2014 | 33.13 | 33.39 | 32.96 | 33.04 | 268,169 | -0.26(-0.77%) |
Jan 23, 2014 | 33.33 | 33.94 | 33.05 | 33.30 | 249,599 | -0.12(-0.36%) |
Jan 22, 2014 | 33.32 | 33.72 | 33.26 | 33.42 | 285,838 | +0.04(+0.13%) |
Jan 21, 2014 | 33.75 | 33.75 | 33.13 | 33.37 | 338,096 | -0.04(-0.12%) |
Jan 17, 2014 | 34.42 | 33.41 | 33.41 | 33.41 | 713,373 | -1.64(-4.69%) |
Jan 16, 2014 | 35.22 | 35.22 | 34.85 | 35.06 | 101,442 | -0.34(-0.96%) |
Jan 15, 2014 | 35.38 | 35.48 | 35.10 | 35.40 | 200,969 | +0.02(+0.05%) |
Jan 14, 2014 | 35.11 | 35.44 | 34.80 | 35.38 | 151,425 | +0.39(+1.11%) |
Jan 13, 2014 | 35.40 | 35.46 | 34.79 | 34.99 | 210,284 | -0.42(-1.18%) |
Jan 10, 2014 | 35.11 | 35.41 | 34.79 | 35.41 | 122,225 | +0.30(+0.86%) |
Jan 09, 2014 | 35.23 | 35.23 | 34.87 | 35.11 | 179,117 | +0.02(+0.05%) |
Jan 08, 2014 | 34.84 | 35.17 | 34.61 | 35.09 | 236,038 | +0.32(+0.92%) |
Jan 07, 2014 | 34.23 | 34.84 | 34.08 | 34.77 | 241,606 | +0.74(+2.19%) |
Jan 06, 2014 | 34.79 | 34.83 | 33.91 | 34.02 | 470,417 | -0.76(-2.19%) |
Jan 03, 2014 | 34.71 | 35.02 | 34.63 | 34.79 | 218,266 | +0.08(+0.22%) |
Jan 02, 2014 | 34.92 | 35.06 | 34.27 | 34.71 | 429,558 | -0.20(-0.56%) |
Dec 31, 2013 | 35.05 | 34.91 | 34.91 | 34.91 | 437,228 | -0.12(-0.34%) |
Dec 30, 2013 | 34.99 | 35.23 | 34.94 | 35.03 | 146,794 | -0.02(-0.06%) |
Dec 27, 2013 | 35.15 | 35.19 | 34.75 | 35.05 | 261,461 | +0.03(+0.09%) |
Dec 26, 2013 | 34.09 | 35.07 | 34.06 | 35.02 | 296,611 | +1.04(+3.07%) |
Dec 24, 2013 | 33.74 | 34.07 | 33.74 | 33.97 | 78,493 | +0.20(+0.60%) |
Dec 23, 2013 | 33.56 | 33.87 | 33.38 | 33.77 | 218,136 | +0.38(+1.14%) |
Dec 20, 2013 | 32.53 | 33.44 | 32.23 | 33.39 | 476,698 | +1.01(+3.12%) |
Dec 19, 2013 | 32.41 | 32.50 | 32.16 | 32.38 | 302,694 | -0.15(-0.46%) |
Dec 18, 2013 | 31.74 | 32.58 | 31.70 | 32.53 | 245,418 | +0.79(+2.50%) |
Dec 17, 2013 | 31.57 | 31.84 | 31.41 | 31.74 | 236,996 | +0.15(+0.48%) |
Dec 16, 2013 | 31.39 | 31.69 | 31.10 | 31.59 | 325,715 | +0.29(+0.92%) |
Dec 13, 2013 | 31.06 | 31.42 | 30.80 | 31.30 | 151,536 | +0.33(+1.07%) |
Dec 12, 2013 | 30.94 | 31.19 | 30.80 | 30.97 | 213,008 | +0.00(+0.01%) |
Dec 11, 2013 | 31.00 | 31.16 | 30.93 | 30.96 | 160,014 | -0.05(-0.17%) |
Dec 10, 2013 | 30.66 | 31.09 | 30.64 | 31.01 | 298,080 | +0.26(+0.84%) |
Dec 09, 2013 | 30.58 | 30.85 | 30.38 | 30.76 | 168,741 | +0.18(+0.59%) |
Dec 06, 2013 | 30.23 | 30.78 | 30.09 | 30.58 | 0 | +0.45(+1.50%) |
Dec 05, 2013 | 29.94 | 30.33 | 29.89 | 30.12 | 0 | +0.14(+0.47%) |
Dec 04, 2013 | 30.19 | 30.32 | 29.75 | 29.98 | 0 | -0.26(-0.85%) |
Dec 03, 2013 | 29.85 | 30.34 | 29.66 | 30.24 | 0 | +0.36(+1.22%) |
Dec 02, 2013 | 30.77 | 30.77 | 29.78 | 29.87 | 0 | -0.88(-2.87%) |
Nov 29, 2013 | 30.78 | 30.93 | 30.52 | 30.76 | 0 | +0.13(+0.43%) |
Nov 27, 2013 | 30.48 | 30.81 | 30.25 | 30.62 | 0 | +0.18(+0.60%) |
Nov 26, 2013 | 29.79 | 30.52 | 29.79 | 30.44 | 0 | +0.70(+2.35%) |
Nov 25, 2013 | 29.79 | 30.14 | 29.68 | 29.74 | 92,585 | -0.15(-0.50%) |
Nov 22, 2013 | 29.78 | 29.94 | 29.49 | 29.89 | 0 | +0.20(+0.69%) |
Nov 21, 2013 | 29.30 | 29.95 | 29.30 | 29.69 | 139,310 | +0.35(+1.21%) |
Nov 20, 2013 | 29.68 | 29.79 | 29.21 | 29.33 | 0 | -0.23(-0.76%) |
Nov 19, 2013 | 30.04 | 30.28 | 29.51 | 29.56 | 138,243 | -0.47(-1.56%) |
Nov 18, 2013 | 30.07 | 30.35 | 29.88 | 30.03 | 0 | -0.02(-0.07%) |
Nov 15, 2013 | 30.10 | 30.14 | 29.76 | 30.05 | 0 | -0.11(-0.35%) |
Nov 14, 2013 | 30.14 | 30.31 | 29.68 | 30.16 | 0 | +0.04(+0.13%) |
Nov 13, 2013 | 29.57 | 30.12 | 29.57 | 30.12 | 0 | +0.35(+1.19%) |
Nov 12, 2013 | 29.59 | 29.92 | 29.46 | 29.76 | 0 | +0.17(+0.57%) |
Nov 11, 2013 | 29.46 | 29.67 | 29.38 | 29.60 | 0 | +0.01(+0.04%) |
Nov 08, 2013 | 29.43 | 29.92 | 29.36 | 29.58 | 0 | +0.10(+0.34%) |
Nov 07, 2013 | 29.93 | 29.93 | 29.36 | 29.48 | 81,876 | -0.38(-1.29%) |
Nov 06, 2013 | 29.98 | 30.11 | 29.47 | 29.86 | 83,873 | +0.07(+0.25%) |
Nov 05, 2013 | 29.57 | 30.03 | 29.42 | 29.79 | 0 | +0.16(+0.54%) |
Nov 04, 2013 | 29.66 | 29.83 | 29.47 | 29.63 | 82,374 | -0.04(-0.12%) |