Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 32.68 | 33.27 | 32.65 | 32.76 | 1,388,719 | -0.55(-1.64%) |
Jan 30, 2014 | 32.81 | 33.48 | 32.61 | 33.31 | 960,419 | +0.73(+2.23%) |
Jan 29, 2014 | 32.67 | 33.09 | 32.54 | 32.58 | 1,161,660 | -0.62(-1.86%) |
Jan 28, 2014 | 33.02 | 33.32 | 32.79 | 33.20 | 885,656 | +0.28(+0.84%) |
Jan 27, 2014 | 32.87 | 33.15 | 32.61 | 32.92 | 1,150,989 | +0.04(+0.13%) |
Jan 24, 2014 | 33.31 | 33.49 | 32.81 | 32.88 | 1,334,996 | -0.72(-2.14%) |
Jan 23, 2014 | 33.63 | 33.94 | 33.36 | 33.60 | 1,105,311 | -0.33(-0.96%) |
Jan 22, 2014 | 34.01 | 34.18 | 33.52 | 33.93 | 745,389 | +0.06(+0.17%) |
Jan 21, 2014 | 34.04 | 34.38 | 33.70 | 33.87 | 1,008,870 | -0.07(-0.19%) |
Jan 17, 2014 | 34.01 | 33.93 | 33.93 | 33.93 | 1,344,685 | -0.21(-0.62%) |
Jan 16, 2014 | 34.18 | 34.34 | 34.03 | 34.14 | 849,142 | -0.09(-0.26%) |
Jan 15, 2014 | 33.68 | 34.41 | 33.68 | 34.23 | 1,520,358 | +0.55(+1.64%) |
Jan 14, 2014 | 33.02 | 33.74 | 32.86 | 33.68 | 1,345,674 | +0.65(+1.98%) |
Jan 13, 2014 | 33.53 | 33.57 | 32.78 | 33.02 | 1,680,574 | +0.26(+0.80%) |
Jan 10, 2014 | 32.76 | 32.91 | 32.52 | 32.76 | 1,151,341 | +0.13(+0.40%) |
Jan 09, 2014 | 33.20 | 33.26 | 32.30 | 32.63 | 1,484,905 | -0.39(-1.17%) |
Jan 08, 2014 | 33.22 | 33.37 | 32.78 | 33.02 | 2,401,741 | -0.20(-0.61%) |
Jan 07, 2014 | 33.75 | 33.92 | 33.15 | 33.22 | 1,384,708 | -0.53(-1.57%) |
Jan 06, 2014 | 33.95 | 34.46 | 33.69 | 33.75 | 1,927,700 | -0.12(-0.36%) |
Jan 03, 2014 | 33.33 | 33.96 | 32.81 | 33.87 | 3,434,353 | +1.19(+3.63%) |
Jan 02, 2014 | 33.27 | 33.33 | 32.41 | 32.69 | 2,516,081 | -0.90(-2.68%) |
Dec 31, 2013 | 33.90 | 33.59 | 33.59 | 33.59 | 953,201 | -0.34(-1.01%) |
Dec 30, 2013 | 33.94 | 34.10 | 33.74 | 33.93 | 1,787,225 | -0.01(-0.02%) |
Dec 27, 2013 | 33.63 | 34.19 | 33.57 | 33.94 | 1,768,002 | +0.41(+1.24%) |
Dec 26, 2013 | 33.63 | 33.84 | 33.45 | 33.53 | 695,970 | -0.07(-0.22%) |
Dec 24, 2013 | 33.53 | 33.85 | 33.45 | 33.60 | 491,037 | +0.04(+0.13%) |
Dec 23, 2013 | 33.66 | 33.71 | 33.39 | 33.55 | 1,357,380 | +0.08(+0.24%) |
Dec 20, 2013 | 33.19 | 33.62 | 33.01 | 33.47 | 2,598,672 | +0.24(+0.72%) |
Dec 19, 2013 | 33.09 | 33.35 | 32.97 | 33.23 | 1,466,309 | -0.07(-0.22%) |
Dec 18, 2013 | 33.64 | 33.64 | 31.76 | 33.31 | 2,774,248 | -0.56(-1.65%) |
Dec 17, 2013 | 33.73 | 34.01 | 33.63 | 33.87 | 1,021,148 | +0.04(+0.13%) |
Dec 16, 2013 | 33.95 | 34.03 | 33.71 | 33.82 | 1,230,389 | -0.05(-0.15%) |
Dec 13, 2013 | 34.41 | 34.69 | 33.74 | 33.87 | 2,058,870 | -0.39(-1.15%) |
Dec 12, 2013 | 34.72 | 34.87 | 34.22 | 34.27 | 2,117,181 | -0.46(-1.32%) |
Dec 11, 2013 | 35.19 | 35.40 | 34.68 | 34.73 | 977,215 | -0.54(-1.53%) |
Dec 10, 2013 | 35.30 | 35.54 | 35.16 | 35.27 | 758,832 | -0.05(-0.14%) |
Dec 09, 2013 | 35.12 | 35.82 | 34.60 | 35.32 | 1,748,415 | +0.14(+0.39%) |
Dec 06, 2013 | 34.91 | 35.22 | 34.73 | 35.18 | 0 | +0.68(+1.98%) |
Dec 05, 2013 | 33.92 | 34.57 | 33.92 | 34.49 | 0 | +0.52(+1.53%) |
Dec 04, 2013 | 34.11 | 34.41 | 33.35 | 33.98 | 1,423,581 | -0.46(-1.34%) |
Dec 03, 2013 | 34.65 | 34.65 | 34.18 | 34.44 | 0 | -0.41(-1.18%) |
Dec 02, 2013 | 35.01 | 35.30 | 34.72 | 34.85 | 0 | -0.14(-0.39%) |
Nov 29, 2013 | 35.13 | 35.30 | 34.87 | 34.98 | 0 | -0.13(-0.37%) |
Nov 27, 2013 | 35.36 | 35.49 | 34.92 | 35.11 | 0 | -0.06(-0.16%) |
Nov 26, 2013 | 34.49 | 35.41 | 34.39 | 35.17 | 0 | +0.35(+0.99%) |
Nov 25, 2013 | 34.76 | 34.91 | 34.46 | 34.83 | 1,301,149 | +0.19(+0.54%) |
Nov 22, 2013 | 34.65 | 34.76 | 34.58 | 34.64 | 0 | -0.06(-0.17%) |
Nov 21, 2013 | 34.64 | 34.83 | 34.49 | 34.70 | 1,035,707 | +0.22(+0.63%) |
Nov 20, 2013 | 34.57 | 34.93 | 34.24 | 34.48 | 0 | +0.12(+0.34%) |
Nov 19, 2013 | 33.96 | 34.45 | 33.72 | 34.37 | 0 | +0.34(+1.00%) |
Nov 18, 2013 | 34.37 | 34.57 | 33.93 | 34.03 | 0 | -0.39(-1.13%) |
Nov 15, 2013 | 33.33 | 34.42 | 33.31 | 34.42 | 0 | +1.04(+3.11%) |
Nov 14, 2013 | 33.14 | 33.48 | 33.03 | 33.38 | 2,606,474 | +0.35(+1.05%) |
Nov 12, 2013 | 33.07 | 33.23 | 32.86 | 33.03 | 1,976,910 | -0.04(-0.11%) |
Nov 11, 2013 | 33.22 | 33.28 | 32.90 | 33.07 | 1,940,441 | -0.25(-0.76%) |
Nov 08, 2013 | 33.57 | 33.67 | 33.21 | 33.32 | 0 | -0.07(-0.22%) |
Nov 07, 2013 | 34.20 | 34.42 | 33.28 | 33.39 | 1,801,566 | -1.15(-3.34%) |
Nov 06, 2013 | 34.64 | 34.65 | 34.14 | 34.55 | 1,214,542 | -0.03(-0.08%) |
Nov 05, 2013 | 34.37 | 34.65 | 34.20 | 34.57 | 1,788,637 | +0.06(+0.17%) |
Nov 04, 2013 | 33.82 | 34.59 | 33.63 | 34.52 | 2,031,515 | +0.94(+2.79%) |