Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 36.82 | 37.28 | 36.49 | 36.56 | 1,175,884 | -0.02(-0.06%) |
Jan 30, 2014 | 36.05 | 36.75 | 35.59 | 36.58 | 988,548 | -0.02(-0.06%) |
Jan 29, 2014 | 35.71 | 37.03 | 35.67 | 36.60 | 1,715,462 | +1.46(+4.17%) |
Jan 28, 2014 | 34.26 | 35.34 | 33.87 | 35.14 | 770,677 | +0.97(+2.85%) |
Jan 27, 2014 | 35.25 | 35.70 | 34.09 | 34.17 | 902,578 | -1.34(-3.76%) |
Jan 24, 2014 | 35.28 | 35.80 | 34.96 | 35.50 | 1,345,929 | +0.54(+1.55%) |
Jan 23, 2014 | 33.93 | 35.08 | 33.86 | 34.96 | 1,605,314 | +1.37(+4.09%) |
Jan 22, 2014 | 34.06 | 34.24 | 33.46 | 33.59 | 897,402 | -0.78(-2.26%) |
Jan 21, 2014 | 33.83 | 34.51 | 33.25 | 34.36 | 1,125,578 | +0.45(+1.31%) |
Jan 17, 2014 | 33.49 | 33.92 | 33.92 | 33.92 | 1,401,474 | +0.84(+2.53%) |
Jan 16, 2014 | 32.91 | 33.11 | 32.68 | 33.08 | 655,252 | +0.48(+1.48%) |
Jan 15, 2014 | 31.97 | 32.67 | 31.39 | 32.60 | 559,203 | +0.63(+1.96%) |
Jan 14, 2014 | 32.51 | 33.02 | 31.83 | 31.97 | 965,324 | -0.63(-1.94%) |
Jan 13, 2014 | 31.73 | 32.66 | 31.44 | 32.60 | 882,053 | +0.94(+2.97%) |
Jan 10, 2014 | 31.40 | 31.99 | 31.29 | 31.66 | 835,378 | +0.50(+1.59%) |
Jan 09, 2014 | 30.74 | 31.35 | 30.67 | 31.17 | 738,610 | +0.31(+1.00%) |
Jan 08, 2014 | 30.76 | 31.15 | 30.67 | 30.86 | 596,772 | -0.26(-0.85%) |
Jan 07, 2014 | 30.96 | 31.14 | 30.60 | 31.12 | 557,123 | -0.20(-0.65%) |
Jan 06, 2014 | 31.50 | 31.53 | 31.13 | 31.32 | 601,726 | +0.09(+0.29%) |
Jan 03, 2014 | 31.62 | 31.87 | 31.08 | 31.23 | 642,603 | -0.20(-0.62%) |
Jan 02, 2014 | 31.00 | 31.69 | 30.74 | 31.43 | 842,086 | +0.77(+2.53%) |
Dec 31, 2013 | 29.86 | 30.65 | 30.65 | 30.65 | 658,134 | +0.56(+1.85%) |
Dec 30, 2013 | 30.86 | 30.92 | 29.98 | 30.10 | 797,996 | -0.87(-2.79%) |
Dec 27, 2013 | 30.77 | 31.10 | 30.66 | 30.96 | 447,303 | +0.23(+0.73%) |
Dec 26, 2013 | 31.10 | 31.41 | 30.59 | 30.74 | 358,325 | +0.03(+0.10%) |
Dec 24, 2013 | 29.65 | 30.77 | 29.65 | 30.71 | 364,657 | +0.87(+2.90%) |
Dec 23, 2013 | 30.29 | 30.33 | 29.70 | 29.84 | 576,357 | +0.05(+0.15%) |
Dec 20, 2013 | 29.92 | 30.05 | 29.62 | 29.80 | 2,203,369 | -0.03(-0.10%) |
Dec 19, 2013 | 29.67 | 29.86 | 29.40 | 29.83 | 666,042 | -0.39(-1.29%) |
Dec 18, 2013 | 30.51 | 31.25 | 30.10 | 30.22 | 1,010,974 | -0.26(-0.84%) |
Dec 17, 2013 | 30.38 | 30.59 | 30.03 | 30.47 | 780,850 | -0.09(-0.30%) |
Dec 16, 2013 | 29.86 | 30.69 | 29.66 | 30.56 | 1,327,650 | +0.66(+2.21%) |
Dec 13, 2013 | 29.62 | 30.25 | 29.50 | 29.90 | 894,450 | +0.29(+0.99%) |
Dec 12, 2013 | 28.96 | 29.63 | 28.29 | 29.61 | 1,018,988 | +0.08(+0.25%) |
Dec 11, 2013 | 30.10 | 30.44 | 29.39 | 29.53 | 955,679 | -0.56(-1.85%) |
Dec 10, 2013 | 29.61 | 30.29 | 29.61 | 30.09 | 919,274 | +1.29(+4.49%) |
Dec 09, 2013 | 28.35 | 28.87 | 28.19 | 28.80 | 985,552 | +0.66(+2.35%) |
Dec 06, 2013 | 29.95 | 29.95 | 27.89 | 28.13 | 1,598,964 | -0.12(-0.43%) |
Dec 05, 2013 | 28.54 | 28.57 | 27.78 | 28.25 | 1,654,488 | -0.92(-3.15%) |
Dec 04, 2013 | 28.65 | 29.61 | 28.54 | 29.17 | 1,241,929 | +0.78(+2.76%) |
Dec 03, 2013 | 28.71 | 28.92 | 27.80 | 28.39 | 1,090,835 | +0.02(+0.06%) |
Dec 02, 2013 | 29.67 | 29.71 | 28.09 | 28.37 | 1,125,471 | -1.89(-6.25%) |
Nov 29, 2013 | 30.04 | 30.65 | 29.89 | 30.26 | 302,955 | +0.71(+2.41%) |
Nov 27, 2013 | 29.50 | 30.00 | 29.21 | 29.55 | 643,420 | +0.16(+0.54%) |
Nov 26, 2013 | 30.17 | 30.19 | 29.13 | 29.39 | 1,151,107 | -0.94(-3.09%) |
Nov 25, 2013 | 29.87 | 30.54 | 29.44 | 30.33 | 855,474 | +0.01(+0.02%) |
Nov 22, 2013 | 30.86 | 31.17 | 30.20 | 30.32 | 739,186 | -0.52(-1.68%) |
Nov 21, 2013 | 30.90 | 30.98 | 30.22 | 30.84 | 972,641 | -0.28(-0.89%) |
Nov 20, 2013 | 32.32 | 32.41 | 30.92 | 31.12 | 1,150,066 | -1.56(-4.77%) |
Nov 19, 2013 | 32.74 | 33.26 | 32.56 | 32.68 | 591,021 | -0.27(-0.82%) |
Nov 18, 2013 | 32.90 | 33.10 | 32.61 | 32.95 | 860,690 | +0.02(+0.05%) |
Nov 15, 2013 | 33.15 | 33.37 | 32.89 | 32.93 | 532,119 | -0.25(-0.75%) |
Nov 14, 2013 | 32.54 | 33.30 | 32.48 | 33.18 | 724,623 | +0.75(+2.31%) |
Nov 12, 2013 | 33.25 | 33.74 | 32.15 | 32.43 | 796,770 | -0.88(-2.63%) |
Nov 11, 2013 | 32.92 | 33.34 | 32.40 | 33.31 | 581,750 | +0.31(+0.93%) |
Nov 08, 2013 | 32.25 | 33.09 | 31.71 | 33.00 | 755,309 | +0.37(+1.12%) |
Nov 07, 2013 | 33.30 | 33.96 | 32.51 | 32.63 | 674,726 | -1.10(-3.26%) |
Nov 06, 2013 | 32.74 | 34.21 | 32.36 | 33.73 | 718,280 | +1.20(+3.68%) |
Nov 05, 2013 | 33.28 | 33.28 | 32.15 | 32.54 | 676,543 | -0.99(-2.97%) |
Nov 04, 2013 | 32.92 | 33.62 | 32.71 | 33.53 | 942,622 | +0.85(+2.61%) |