Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 32.26 | 32.81 | 32.13 | 32.67 | 409,707 | -0.22(-0.66%) |
Jan 30, 2014 | 32.37 | 32.99 | 31.93 | 32.88 | 543,405 | +0.54(+1.67%) |
Jan 29, 2014 | 32.59 | 32.81 | 32.09 | 32.34 | 675,242 | -0.69(-2.09%) |
Jan 28, 2014 | 33.13 | 33.22 | 32.67 | 33.03 | 255,658 | +0.01(+0.03%) |
Jan 27, 2014 | 33.16 | 33.50 | 32.58 | 33.02 | 348,496 | -0.12(-0.37%) |
Jan 24, 2014 | 34.41 | 34.41 | 32.92 | 33.15 | 386,267 | -1.58(-4.55%) |
Jan 23, 2014 | 35.25 | 35.25 | 34.61 | 34.73 | 302,387 | -0.59(-1.68%) |
Jan 22, 2014 | 35.50 | 35.61 | 35.12 | 35.32 | 517,306 | -0.20(-0.57%) |
Jan 21, 2014 | 35.48 | 35.70 | 35.10 | 35.52 | 444,674 | +0.19(+0.54%) |
Jan 17, 2014 | 35.31 | 35.33 | 35.33 | 35.33 | 536,841 | +0.05(+0.15%) |
Jan 16, 2014 | 34.58 | 35.28 | 34.57 | 35.28 | 633,806 | +0.73(+2.12%) |
Jan 15, 2014 | 34.24 | 34.65 | 34.12 | 34.54 | 164,756 | +0.31(+0.89%) |
Jan 14, 2014 | 33.94 | 34.41 | 33.64 | 34.24 | 265,575 | +0.92(+2.75%) |
Jan 13, 2014 | 33.34 | 33.64 | 33.07 | 33.32 | 212,881 | -0.18(-0.55%) |
Jan 10, 2014 | 33.36 | 33.60 | 33.16 | 33.50 | 239,903 | +0.16(+0.47%) |
Jan 09, 2014 | 33.16 | 33.81 | 32.95 | 33.35 | 416,157 | +0.28(+0.84%) |
Jan 08, 2014 | 32.82 | 33.15 | 32.54 | 33.07 | 353,325 | +0.17(+0.53%) |
Jan 07, 2014 | 32.68 | 32.99 | 32.61 | 32.89 | 175,174 | +0.39(+1.21%) |
Jan 06, 2014 | 32.93 | 32.93 | 32.47 | 32.50 | 188,904 | -0.34(-1.04%) |
Jan 03, 2014 | 32.78 | 33.02 | 32.74 | 32.84 | 131,345 | +0.05(+0.16%) |
Jan 02, 2014 | 33.38 | 33.47 | 32.59 | 32.79 | 329,388 | -0.64(-1.91%) |
Dec 31, 2013 | 33.34 | 33.43 | 33.43 | 33.43 | 189,682 | +0.12(+0.37%) |
Dec 30, 2013 | 33.36 | 33.56 | 33.14 | 33.30 | 163,483 | -0.02(-0.05%) |
Dec 27, 2013 | 33.62 | 33.62 | 32.95 | 33.32 | 155,858 | -0.15(-0.44%) |
Dec 26, 2013 | 33.45 | 33.64 | 33.22 | 33.47 | 100,515 | +0.08(+0.24%) |
Dec 24, 2013 | 33.20 | 33.63 | 32.89 | 33.39 | 81,811 | +0.22(+0.66%) |
Dec 23, 2013 | 32.86 | 33.23 | 32.80 | 33.17 | 182,495 | +0.47(+1.44%) |
Dec 20, 2013 | 32.34 | 32.92 | 32.19 | 32.70 | 553,885 | +0.38(+1.16%) |
Dec 19, 2013 | 32.28 | 32.48 | 32.03 | 32.33 | 238,086 | -0.04(-0.13%) |
Dec 18, 2013 | 31.96 | 32.40 | 31.71 | 32.37 | 249,441 | +0.38(+1.20%) |
Dec 17, 2013 | 31.86 | 32.05 | 31.58 | 31.99 | 184,513 | +0.20(+0.63%) |
Dec 16, 2013 | 31.59 | 32.16 | 31.51 | 31.79 | 246,807 | +0.31(+1.00%) |
Dec 13, 2013 | 31.83 | 31.86 | 31.41 | 31.47 | 239,761 | -0.24(-0.74%) |
Dec 12, 2013 | 31.47 | 31.86 | 31.26 | 31.71 | 193,001 | +0.24(+0.75%) |
Dec 11, 2013 | 32.06 | 32.06 | 31.38 | 31.47 | 218,326 | -0.54(-1.69%) |
Dec 10, 2013 | 32.15 | 32.41 | 31.84 | 32.01 | 197,697 | -0.21(-0.65%) |
Dec 09, 2013 | 32.23 | 32.47 | 32.06 | 32.22 | 267,343 | +0.03(+0.08%) |
Dec 06, 2013 | 31.99 | 32.37 | 31.85 | 32.20 | 250,218 | +0.41(+1.29%) |
Dec 05, 2013 | 31.64 | 32.03 | 31.45 | 31.79 | 202,677 | +0.17(+0.52%) |
Dec 04, 2013 | 31.70 | 32.11 | 31.29 | 31.62 | 249,767 | -0.16(-0.49%) |
Dec 03, 2013 | 31.47 | 31.84 | 31.28 | 31.78 | 403,136 | +0.21(+0.66%) |
Dec 02, 2013 | 31.85 | 32.01 | 31.42 | 31.57 | 258,639 | -0.28(-0.88%) |
Nov 29, 2013 | 32.05 | 32.09 | 31.57 | 31.85 | 82,565 | -0.06(-0.19%) |
Nov 27, 2013 | 31.89 | 32.01 | 31.66 | 31.91 | 174,517 | +0.12(+0.38%) |
Nov 26, 2013 | 31.45 | 31.95 | 31.39 | 31.79 | 327,699 | +0.38(+1.19%) |
Nov 25, 2013 | 31.46 | 31.55 | 31.07 | 31.41 | 143,766 | +0.06(+0.19%) |
Nov 22, 2013 | 31.34 | 31.42 | 30.98 | 31.35 | 176,566 | +0.07(+0.22%) |
Nov 21, 2013 | 30.71 | 31.28 | 30.64 | 31.28 | 318,644 | +0.74(+2.42%) |
Nov 20, 2013 | 31.30 | 31.31 | 30.33 | 30.54 | 340,405 | -0.52(-1.68%) |
Nov 19, 2013 | 31.31 | 31.46 | 30.97 | 31.06 | 254,316 | -0.24(-0.78%) |
Nov 18, 2013 | 31.46 | 31.68 | 31.19 | 31.31 | 259,766 | -0.05(-0.17%) |
Nov 15, 2013 | 31.32 | 31.47 | 31.24 | 31.36 | 293,893 | +0.01(+0.03%) |
Nov 14, 2013 | 31.45 | 31.84 | 31.27 | 31.35 | 270,433 | -0.17(-0.55%) |
Nov 13, 2013 | 31.31 | 31.62 | 30.87 | 31.52 | 364,540 | -0.01(-0.03%) |
Nov 12, 2013 | 31.56 | 31.71 | 31.37 | 31.53 | 185,902 | -0.19(-0.60%) |
Nov 11, 2013 | 31.88 | 32.01 | 31.68 | 31.72 | 319,175 | -0.24(-0.76%) |
Nov 08, 2013 | 31.24 | 32.05 | 30.69 | 31.97 | 245,488 | +0.67(+2.14%) |
Nov 07, 2013 | 32.57 | 32.60 | 31.29 | 31.30 | 522,224 | -1.11(-3.44%) |
Nov 06, 2013 | 32.30 | 32.45 | 31.85 | 32.41 | 500,630 | +0.36(+1.11%) |
Nov 05, 2013 | 31.03 | 32.25 | 30.90 | 32.05 | 640,030 | +1.06(+3.42%) |
Nov 04, 2013 | 30.86 | 31.16 | 30.72 | 30.99 | 335,592 | +0.14(+0.45%) |