Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 33.49 | 33.74 | 33.29 | 33.44 | 607,767 | -0.45(-1.31%) |
Jan 30, 2014 | 33.93 | 34.06 | 33.71 | 33.89 | 358,781 | +0.04(+0.11%) |
Jan 29, 2014 | 33.75 | 34.08 | 33.58 | 33.85 | 491,850 | -0.20(-0.59%) |
Jan 28, 2014 | 33.85 | 34.09 | 33.77 | 34.05 | 407,726 | +0.28(+0.82%) |
Jan 27, 2014 | 33.95 | 34.02 | 33.57 | 33.78 | 511,816 | -0.16(-0.46%) |
Jan 24, 2014 | 34.42 | 34.42 | 33.92 | 33.93 | 480,410 | -0.74(-2.14%) |
Jan 23, 2014 | 34.92 | 34.93 | 34.48 | 34.67 | 545,036 | -0.37(-1.05%) |
Jan 22, 2014 | 35.02 | 35.11 | 34.86 | 35.04 | 361,290 | +0.13(+0.38%) |
Jan 21, 2014 | 34.91 | 35.01 | 34.66 | 34.91 | 415,543 | +0.17(+0.49%) |
Jan 17, 2014 | 34.83 | 34.74 | 34.74 | 34.74 | 520,492 | -0.03(-0.08%) |
Jan 16, 2014 | 34.65 | 34.76 | 34.51 | 34.76 | 320,931 | +0.06(+0.16%) |
Jan 15, 2014 | 34.81 | 34.86 | 34.68 | 34.71 | 284,015 | -0.11(-0.30%) |
Jan 14, 2014 | 34.50 | 34.83 | 34.50 | 34.81 | 280,669 | +0.44(+1.27%) |
Jan 13, 2014 | 35.00 | 35.02 | 34.35 | 34.38 | 893,960 | -0.72(-2.05%) |
Jan 10, 2014 | 35.04 | 35.10 | 34.83 | 35.10 | 499,103 | +0.07(+0.20%) |
Jan 09, 2014 | 35.15 | 35.20 | 34.74 | 35.03 | 565,435 | -0.12(-0.34%) |
Jan 08, 2014 | 35.32 | 35.34 | 35.01 | 35.15 | 492,995 | -0.21(-0.60%) |
Jan 07, 2014 | 35.20 | 35.39 | 35.03 | 35.36 | 347,562 | +0.27(+0.76%) |
Jan 06, 2014 | 35.17 | 35.20 | 34.93 | 35.09 | 385,961 | +0.00(+0.00%) |
Jan 03, 2014 | 35.26 | 35.36 | 35.00 | 35.09 | 401,855 | -0.09(-0.26%) |
Jan 02, 2014 | 35.50 | 35.58 | 35.05 | 35.18 | 537,851 | -0.49(-1.37%) |
Dec 31, 2013 | 35.44 | 35.67 | 35.67 | 35.67 | 272,915 | +0.29(+0.82%) |
Dec 30, 2013 | 35.66 | 35.72 | 35.36 | 35.38 | 372,617 | -0.28(-0.77%) |
Dec 27, 2013 | 35.57 | 35.68 | 35.47 | 35.65 | 225,095 | +0.19(+0.54%) |
Dec 26, 2013 | 35.27 | 35.51 | 35.23 | 35.46 | 277,221 | +0.30(+0.84%) |
Dec 24, 2013 | 34.97 | 35.22 | 34.97 | 35.17 | 223,491 | +0.19(+0.55%) |
Dec 23, 2013 | 35.09 | 35.21 | 34.95 | 34.98 | 419,730 | +0.01(+0.03%) |
Dec 20, 2013 | 34.90 | 35.04 | 34.85 | 34.97 | 284,240 | +0.11(+0.30%) |
Dec 19, 2013 | 34.70 | 34.88 | 34.62 | 34.86 | 439,745 | +0.06(+0.16%) |
Dec 18, 2013 | 34.33 | 34.83 | 34.05 | 34.81 | 637,341 | +0.53(+1.56%) |
Dec 17, 2013 | 34.44 | 34.47 | 34.14 | 34.27 | 559,098 | -0.19(-0.55%) |
Dec 16, 2013 | 34.31 | 34.59 | 34.24 | 34.46 | 820,778 | +0.37(+1.09%) |
Dec 13, 2013 | 34.16 | 34.19 | 33.99 | 34.09 | 791,248 | -0.16(-0.47%) |
Dec 12, 2013 | 34.09 | 34.40 | 34.03 | 34.25 | 333,372 | +0.17(+0.50%) |
Dec 11, 2013 | 34.59 | 34.59 | 34.02 | 34.08 | 419,274 | -0.51(-1.48%) |
Dec 10, 2013 | 34.66 | 34.78 | 34.54 | 34.59 | 270,821 | -0.08(-0.24%) |
Dec 09, 2013 | 34.73 | 34.83 | 34.57 | 34.68 | 300,821 | +0.01(+0.04%) |
Dec 06, 2013 | 34.85 | 34.90 | 34.56 | 34.66 | 207,677 | +0.11(+0.31%) |
Dec 05, 2013 | 34.57 | 34.71 | 34.48 | 34.56 | 289,603 | -0.12(-0.34%) |
Dec 04, 2013 | 34.69 | 34.85 | 34.42 | 34.68 | 407,301 | -0.08(-0.24%) |
Dec 03, 2013 | 34.62 | 34.87 | 34.55 | 34.76 | 318,996 | +0.05(+0.14%) |
Dec 02, 2013 | 34.71 | 34.92 | 34.49 | 34.71 | 429,213 | +0.29(+0.84%) |
Nov 29, 2013 | 34.76 | 34.97 | 34.43 | 34.43 | 542,326 | -0.28(-0.81%) |
Nov 27, 2013 | 35.01 | 35.06 | 34.59 | 34.71 | 1,229,672 | -0.27(-0.78%) |
Nov 26, 2013 | 35.04 | 35.21 | 34.86 | 34.98 | 935,523 | -0.08(-0.22%) |
Nov 25, 2013 | 35.37 | 35.37 | 34.96 | 35.06 | 836,617 | -0.36(-1.00%) |
Nov 22, 2013 | 35.29 | 35.42 | 35.07 | 35.41 | 153,381 | +0.19(+0.53%) |
Nov 21, 2013 | 35.00 | 35.29 | 34.99 | 35.23 | 278,594 | +0.33(+0.95%) |
Nov 20, 2013 | 35.11 | 35.27 | 34.83 | 34.90 | 430,097 | -0.13(-0.36%) |
Nov 19, 2013 | 34.97 | 35.16 | 34.77 | 35.02 | 273,719 | +0.01(+0.04%) |
Nov 18, 2013 | 35.45 | 35.45 | 34.90 | 35.01 | 605,791 | -0.28(-0.80%) |
Nov 15, 2013 | 35.19 | 35.29 | 35.02 | 35.29 | 199,408 | +0.23(+0.66%) |
Nov 14, 2013 | 34.85 | 35.09 | 34.81 | 35.06 | 538,121 | +0.26(+0.75%) |
Nov 13, 2013 | 34.45 | 34.82 | 34.40 | 34.80 | 976,531 | +0.24(+0.69%) |
Nov 12, 2013 | 34.81 | 34.85 | 34.46 | 34.56 | 266,264 | -0.34(-0.99%) |
Nov 11, 2013 | 34.80 | 34.95 | 34.76 | 34.90 | 815,811 | +0.10(+0.28%) |
Nov 08, 2013 | 34.23 | 34.81 | 34.23 | 34.81 | 232,946 | +0.53(+1.54%) |
Nov 07, 2013 | 34.88 | 34.92 | 34.18 | 34.28 | 382,327 | -0.49(-1.42%) |
Nov 06, 2013 | 34.85 | 35.02 | 34.67 | 34.77 | 340,500 | +0.15(+0.43%) |
Nov 05, 2013 | 34.77 | 34.85 | 34.59 | 34.62 | 301,650 | -0.26(-0.76%) |
Nov 04, 2013 | 34.54 | 34.91 | 34.52 | 34.89 | 328,428 | +0.47(+1.36%) |