Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 32.55 | 32.85 | 32.10 | 32.33 | 1,723,075 | -0.72(-2.18%) |
Jan 30, 2014 | 32.57 | 33.12 | 32.42 | 33.05 | 1,533,810 | +0.63(+1.94%) |
Jan 29, 2014 | 32.35 | 32.97 | 32.35 | 32.42 | 1,407,509 | -0.25(-0.77%) |
Jan 28, 2014 | 32.31 | 32.68 | 32.20 | 32.67 | 1,334,730 | +0.33(+1.02%) |
Jan 27, 2014 | 32.67 | 32.80 | 32.19 | 32.34 | 1,423,489 | -0.18(-0.55%) |
Jan 24, 2014 | 33.69 | 33.91 | 32.45 | 32.52 | 1,761,917 | -1.33(-3.93%) |
Jan 23, 2014 | 34.20 | 34.29 | 33.80 | 33.85 | 1,079,621 | -0.61(-1.77%) |
Jan 22, 2014 | 34.43 | 34.59 | 34.10 | 34.46 | 1,597,212 | +0.14(+0.41%) |
Jan 21, 2014 | 34.00 | 34.43 | 33.87 | 34.32 | 1,604,580 | +0.24(+0.70%) |
Jan 17, 2014 | 34.53 | 34.08 | 34.08 | 34.08 | 953,000 | -0.62(-1.79%) |
Jan 16, 2014 | 34.69 | 34.86 | 34.48 | 34.70 | 754,054 | +0.00(+0.00%) |
Jan 15, 2014 | 34.36 | 34.88 | 34.36 | 34.70 | 777,015 | +0.34(+0.99%) |
Jan 14, 2014 | 33.90 | 34.60 | 33.52 | 34.36 | 744,331 | +0.69(+2.05%) |
Jan 13, 2014 | 33.47 | 34.16 | 33.40 | 33.67 | 1,159,922 | +0.04(+0.12%) |
Jan 10, 2014 | 33.58 | 33.74 | 33.28 | 33.63 | 862,576 | +0.05(+0.15%) |
Jan 09, 2014 | 33.70 | 33.91 | 33.21 | 33.58 | 685,448 | +0.07(+0.21%) |
Jan 08, 2014 | 34.02 | 34.19 | 33.17 | 33.51 | 1,515,745 | -0.44(-1.30%) |
Jan 07, 2014 | 34.31 | 34.32 | 33.39 | 33.95 | 1,187,834 | -0.02(-0.06%) |
Jan 06, 2014 | 33.70 | 34.05 | 33.56 | 33.97 | 1,483,096 | -0.60(-1.74%) |
Jan 03, 2014 | 34.56 | 34.82 | 34.28 | 34.57 | 820,774 | +0.13(+0.38%) |
Jan 02, 2014 | 34.57 | 34.76 | 34.17 | 34.44 | 912,358 | -0.26(-0.75%) |
Dec 31, 2013 | 34.57 | 34.70 | 34.70 | 34.70 | 807,100 | +0.13(+0.38%) |
Dec 30, 2013 | 34.04 | 34.77 | 34.00 | 34.57 | 1,163,272 | +0.28(+0.82%) |
Dec 27, 2013 | 34.42 | 34.50 | 34.23 | 34.29 | 526,452 | -0.10(-0.29%) |
Dec 26, 2013 | 34.40 | 34.55 | 33.94 | 34.39 | 623,986 | +0.07(+0.20%) |
Dec 24, 2013 | 34.02 | 34.41 | 34.02 | 34.32 | 424,118 | +0.24(+0.70%) |
Dec 23, 2013 | 33.98 | 34.31 | 33.81 | 34.08 | 1,086,250 | +0.20(+0.59%) |
Dec 20, 2013 | 32.84 | 34.05 | 32.70 | 33.88 | 3,568,540 | +1.17(+3.58%) |
Dec 19, 2013 | 33.09 | 33.32 | 32.70 | 32.71 | 790,279 | -0.57(-1.71%) |
Dec 18, 2013 | 33.18 | 33.33 | 32.51 | 33.28 | 736,560 | +0.16(+0.48%) |
Dec 17, 2013 | 32.83 | 33.34 | 32.43 | 33.12 | 873,593 | +0.38(+1.16%) |
Dec 16, 2013 | 31.77 | 32.96 | 31.65 | 32.74 | 1,314,977 | +1.06(+3.35%) |
Dec 13, 2013 | 32.08 | 32.21 | 31.51 | 31.68 | 805,633 | -0.05(-0.16%) |
Dec 12, 2013 | 31.67 | 32.00 | 31.37 | 31.73 | 900,811 | -0.01(-0.03%) |
Dec 11, 2013 | 32.79 | 32.96 | 31.73 | 31.74 | 1,112,643 | -1.02(-3.11%) |
Dec 10, 2013 | 32.29 | 32.91 | 32.19 | 32.76 | 870,831 | +0.37(+1.14%) |
Dec 09, 2013 | 32.56 | 32.76 | 32.22 | 32.39 | 650,612 | -0.21(-0.64%) |
Dec 06, 2013 | 32.98 | 33.23 | 32.46 | 32.60 | 0 | -0.15(-0.46%) |
Dec 05, 2013 | 31.52 | 32.75 | 31.25 | 32.75 | 0 | +1.09(+3.44%) |
Dec 04, 2013 | 31.50 | 31.79 | 31.14 | 31.66 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 31.71 | 32.15 | 31.47 | 31.66 | 0 | -0.21(-0.66%) |
Dec 02, 2013 | 32.01 | 32.40 | 31.50 | 31.87 | 0 | -0.03(-0.09%) |
Nov 29, 2013 | 32.30 | 32.50 | 31.88 | 31.90 | 0 | -0.29(-0.90%) |
Nov 27, 2013 | 32.03 | 32.28 | 31.91 | 32.19 | 0 | +0.13(+0.41%) |
Nov 26, 2013 | 32.12 | 32.50 | 31.94 | 32.06 | 0 | -0.14(-0.43%) |
Nov 25, 2013 | 32.17 | 32.25 | 31.83 | 32.20 | 0 | +0.17(+0.53%) |
Nov 22, 2013 | 32.18 | 32.60 | 31.75 | 32.03 | 0 | -0.24(-0.74%) |
Nov 21, 2013 | 31.66 | 33.00 | 31.62 | 32.27 | 1,039,012 | +0.81(+2.57%) |
Nov 20, 2013 | 31.72 | 31.85 | 31.34 | 31.46 | 0 | -0.04(-0.13%) |
Nov 19, 2013 | 32.13 | 32.31 | 31.42 | 31.50 | 0 | -0.67(-2.08%) |
Nov 18, 2013 | 32.50 | 32.59 | 32.13 | 32.17 | 0 | -0.26(-0.80%) |
Nov 15, 2013 | 32.25 | 32.45 | 32.04 | 32.43 | 0 | +0.16(+0.51%) |
Nov 14, 2013 | 32.68 | 32.73 | 32.13 | 32.27 | 1,021,495 | -0.49(-1.51%) |
Nov 13, 2013 | 31.95 | 32.85 | 31.92 | 32.76 | 0 | +0.61(+1.90%) |
Nov 12, 2013 | 32.19 | 32.20 | 31.62 | 32.15 | 0 | +0.26(+0.82%) |
Nov 11, 2013 | 31.72 | 32.07 | 31.31 | 31.89 | 0 | +0.05(+0.16%) |
Nov 08, 2013 | 31.36 | 32.16 | 31.25 | 31.84 | 0 | +0.56(+1.79%) |
Nov 07, 2013 | 32.02 | 32.23 | 30.97 | 31.28 | 0 | -0.70(-2.19%) |
Nov 06, 2013 | 32.17 | 32.35 | 31.63 | 31.98 | 0 | +0.05(+0.16%) |
Nov 05, 2013 | 32.47 | 32.72 | 31.92 | 31.93 | 1,908,731 | -0.77(-2.34%) |
Nov 04, 2013 | 32.33 | 33.29 | 32.09 | 32.70 | 2,484,853 | -0.71(-2.14%) |