Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 36.33 | 37.25 | 36.23 | 36.97 | 435,620 | +0.36(+0.99%) |
Jan 30, 2014 | 36.06 | 36.66 | 35.89 | 36.60 | 270,891 | +0.72(+2.02%) |
Jan 29, 2014 | 35.75 | 36.29 | 35.55 | 35.88 | 303,550 | -0.13(-0.36%) |
Jan 28, 2014 | 35.93 | 36.05 | 35.78 | 36.01 | 334,154 | +0.15(+0.43%) |
Jan 27, 2014 | 36.20 | 36.30 | 35.85 | 35.86 | 686,249 | -0.25(-0.68%) |
Jan 24, 2014 | 36.50 | 36.58 | 36.10 | 36.10 | 419,439 | -0.50(-1.37%) |
Jan 23, 2014 | 36.26 | 36.64 | 36.16 | 36.60 | 455,386 | +0.22(+0.59%) |
Jan 22, 2014 | 36.36 | 36.53 | 36.20 | 36.39 | 310,177 | +0.14(+0.38%) |
Jan 21, 2014 | 35.81 | 36.28 | 35.64 | 36.25 | 368,910 | +0.65(+1.84%) |
Jan 17, 2014 | 35.33 | 35.59 | 35.59 | 35.59 | 596,010 | +0.30(+0.85%) |
Jan 16, 2014 | 35.10 | 35.37 | 34.98 | 35.29 | 361,531 | +0.11(+0.31%) |
Jan 15, 2014 | 35.13 | 35.19 | 35.00 | 35.19 | 285,891 | +0.06(+0.18%) |
Jan 14, 2014 | 34.91 | 35.13 | 34.71 | 35.13 | 245,008 | +0.29(+0.84%) |
Jan 13, 2014 | 35.26 | 35.29 | 34.68 | 34.83 | 302,322 | -0.44(-1.24%) |
Jan 10, 2014 | 35.25 | 35.58 | 35.16 | 35.27 | 486,030 | +0.12(+0.35%) |
Jan 09, 2014 | 35.09 | 35.26 | 34.89 | 35.15 | 390,371 | +0.18(+0.51%) |
Jan 08, 2014 | 34.86 | 35.04 | 34.59 | 34.97 | 738,628 | +0.18(+0.53%) |
Jan 07, 2014 | 34.19 | 35.04 | 34.11 | 34.79 | 598,075 | +0.76(+2.24%) |
Jan 06, 2014 | 34.42 | 34.45 | 34.00 | 34.02 | 385,116 | -0.42(-1.23%) |
Jan 03, 2014 | 34.36 | 34.65 | 34.18 | 34.45 | 840,664 | +0.05(+0.16%) |
Jan 02, 2014 | 34.91 | 35.05 | 34.23 | 34.39 | 548,126 | -0.58(-1.65%) |
Dec 31, 2013 | 34.89 | 34.97 | 34.97 | 34.97 | 305,083 | +0.17(+0.49%) |
Dec 30, 2013 | 34.72 | 34.93 | 34.63 | 34.80 | 232,611 | +0.02(+0.07%) |
Dec 27, 2013 | 34.69 | 34.96 | 34.68 | 34.78 | 298,254 | +0.12(+0.36%) |
Dec 26, 2013 | 34.99 | 34.99 | 34.56 | 34.66 | 187,373 | -0.15(-0.44%) |
Dec 24, 2013 | 34.58 | 34.98 | 34.54 | 34.81 | 100,616 | +0.15(+0.42%) |
Dec 23, 2013 | 35.03 | 35.09 | 34.62 | 34.66 | 256,394 | -0.15(-0.42%) |
Dec 20, 2013 | 34.06 | 34.94 | 33.81 | 34.81 | 951,472 | +0.71(+2.08%) |
Dec 19, 2013 | 34.44 | 34.51 | 33.97 | 34.10 | 403,498 | -0.49(-1.40%) |
Dec 18, 2013 | 34.21 | 34.68 | 33.98 | 34.59 | 465,801 | +0.45(+1.31%) |
Dec 17, 2013 | 33.78 | 34.18 | 33.65 | 34.14 | 451,072 | +0.40(+1.19%) |
Dec 16, 2013 | 33.49 | 34.14 | 33.49 | 33.74 | 689,466 | -0.18(-0.52%) |
Dec 13, 2013 | 33.89 | 34.12 | 33.62 | 33.92 | 347,673 | +0.02(+0.07%) |
Dec 12, 2013 | 33.72 | 34.01 | 33.60 | 33.89 | 267,722 | +0.15(+0.43%) |
Dec 11, 2013 | 34.01 | 34.04 | 33.67 | 33.75 | 553,111 | -0.30(-0.88%) |
Dec 10, 2013 | 34.59 | 34.67 | 34.05 | 34.05 | 397,667 | -0.52(-1.51%) |
Dec 09, 2013 | 34.68 | 34.90 | 34.47 | 34.57 | 427,611 | -0.18(-0.51%) |
Dec 06, 2013 | 34.04 | 34.77 | 33.82 | 34.75 | 453,444 | +0.86(+2.55%) |
Dec 05, 2013 | 33.86 | 33.94 | 33.60 | 33.89 | 537,523 | +0.05(+0.16%) |
Dec 04, 2013 | 34.05 | 34.33 | 33.73 | 33.83 | 1,096,384 | -0.34(-0.99%) |
Dec 03, 2013 | 33.95 | 34.48 | 33.86 | 34.17 | 612,008 | +0.13(+0.38%) |
Dec 02, 2013 | 34.22 | 34.46 | 33.84 | 34.04 | 399,197 | -0.18(-0.54%) |
Nov 29, 2013 | 34.33 | 34.75 | 34.22 | 34.22 | 253,542 | -0.01(-0.02%) |
Nov 27, 2013 | 34.43 | 34.49 | 34.01 | 34.23 | 251,695 | -0.16(-0.47%) |
Nov 26, 2013 | 34.49 | 34.49 | 33.98 | 34.39 | 459,899 | -0.10(-0.29%) |
Nov 25, 2013 | 34.71 | 35.05 | 34.35 | 34.49 | 409,973 | -0.18(-0.53%) |
Nov 22, 2013 | 34.69 | 34.93 | 34.47 | 34.68 | 724,909 | +0.07(+0.20%) |
Nov 21, 2013 | 34.66 | 34.83 | 34.52 | 34.61 | 766,353 | -0.02(-0.04%) |
Nov 20, 2013 | 34.96 | 35.25 | 34.60 | 34.62 | 478,109 | -0.33(-0.94%) |
Nov 19, 2013 | 35.40 | 35.51 | 34.82 | 34.95 | 688,822 | -0.51(-1.44%) |
Nov 18, 2013 | 35.72 | 35.72 | 35.40 | 35.46 | 465,267 | -0.27(-0.77%) |
Nov 15, 2013 | 35.93 | 36.01 | 35.50 | 35.74 | 348,240 | -0.20(-0.55%) |
Nov 14, 2013 | 35.80 | 36.23 | 35.53 | 35.94 | 420,726 | +0.25(+0.71%) |
Nov 13, 2013 | 34.91 | 35.76 | 34.72 | 35.69 | 481,455 | +0.73(+2.10%) |
Nov 12, 2013 | 35.01 | 35.05 | 34.59 | 34.95 | 459,532 | -0.08(-0.24%) |
Nov 11, 2013 | 34.75 | 35.08 | 34.51 | 35.04 | 447,982 | +0.31(+0.88%) |
Nov 08, 2013 | 34.14 | 34.83 | 33.87 | 34.73 | 717,681 | +0.52(+1.52%) |
Nov 07, 2013 | 34.37 | 34.72 | 34.01 | 34.21 | 730,640 | +0.09(+0.27%) |
Nov 06, 2013 | 33.78 | 34.35 | 33.73 | 34.12 | 633,603 | +0.50(+1.50%) |
Nov 05, 2013 | 33.93 | 34.04 | 33.60 | 33.62 | 485,459 | -0.34(-0.99%) |
Nov 04, 2013 | 34.13 | 34.30 | 33.76 | 33.95 | 400,713 | -0.08(-0.25%) |