Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 31.13 | 31.89 | 30.96 | 31.37 | 301,759 | -0.40(-1.25%) |
Jan 30, 2014 | 29.93 | 32.19 | 29.93 | 31.77 | 601,512 | +1.86(+6.23%) |
Jan 29, 2014 | 30.11 | 30.44 | 29.72 | 29.90 | 223,293 | -0.51(-1.68%) |
Jan 28, 2014 | 30.13 | 30.43 | 29.44 | 30.41 | 426,397 | +0.42(+1.38%) |
Jan 27, 2014 | 30.42 | 30.76 | 29.99 | 30.00 | 474,949 | -0.42(-1.37%) |
Jan 24, 2014 | 30.93 | 31.80 | 30.26 | 30.41 | 510,144 | -0.80(-2.57%) |
Jan 23, 2014 | 31.91 | 32.20 | 30.93 | 31.21 | 559,740 | -0.99(-3.09%) |
Jan 22, 2014 | 32.05 | 32.47 | 31.99 | 32.21 | 262,325 | +0.09(+0.27%) |
Jan 21, 2014 | 32.84 | 32.85 | 32.10 | 32.12 | 469,217 | -0.58(-1.77%) |
Jan 17, 2014 | 33.03 | 32.70 | 32.70 | 32.70 | 283,906 | -0.43(-1.31%) |
Jan 16, 2014 | 33.71 | 33.89 | 33.03 | 33.14 | 291,906 | -0.49(-1.46%) |
Jan 15, 2014 | 33.47 | 34.60 | 33.28 | 33.63 | 456,850 | +0.16(+0.49%) |
Jan 14, 2014 | 32.55 | 33.54 | 32.22 | 33.47 | 612,830 | +1.04(+3.22%) |
Jan 13, 2014 | 33.45 | 33.94 | 32.17 | 32.42 | 829,323 | -1.03(-3.09%) |
Jan 10, 2014 | 33.89 | 33.91 | 32.62 | 33.46 | 539,654 | +0.36(+1.08%) |
Jan 09, 2014 | 34.26 | 34.68 | 32.95 | 33.10 | 486,924 | -0.99(-2.92%) |
Jan 08, 2014 | 33.08 | 34.38 | 32.94 | 34.09 | 627,728 | +1.15(+3.49%) |
Jan 07, 2014 | 31.99 | 33.32 | 31.87 | 32.94 | 694,173 | +1.03(+3.24%) |
Jan 06, 2014 | 32.99 | 33.08 | 31.43 | 31.91 | 1,233,035 | -0.77(-2.36%) |
Jan 03, 2014 | 32.74 | 33.13 | 32.60 | 32.68 | 433,179 | +0.03(+0.09%) |
Jan 02, 2014 | 33.18 | 33.42 | 32.45 | 32.65 | 618,668 | -0.53(-1.60%) |
Dec 31, 2013 | 32.59 | 33.19 | 33.19 | 33.19 | 461,891 | +0.63(+1.93%) |
Dec 30, 2013 | 32.66 | 32.93 | 32.05 | 32.56 | 273,107 | +0.29(+0.90%) |
Dec 27, 2013 | 32.87 | 32.87 | 31.91 | 32.27 | 317,862 | -0.51(-1.56%) |
Dec 26, 2013 | 32.90 | 33.08 | 32.64 | 32.78 | 274,864 | +0.10(+0.30%) |
Dec 24, 2013 | 32.84 | 33.07 | 32.45 | 32.68 | 291,560 | -0.15(-0.47%) |
Dec 23, 2013 | 33.33 | 33.33 | 32.69 | 32.84 | 284,620 | +0.08(+0.24%) |
Dec 20, 2013 | 32.62 | 32.90 | 32.09 | 32.76 | 598,089 | +0.21(+0.65%) |
Dec 19, 2013 | 33.27 | 33.27 | 32.49 | 32.55 | 248,329 | -0.66(-1.98%) |
Dec 18, 2013 | 32.79 | 33.37 | 32.42 | 33.20 | 363,947 | +0.39(+1.18%) |
Dec 17, 2013 | 32.84 | 33.21 | 32.45 | 32.82 | 355,987 | -0.05(-0.15%) |
Dec 16, 2013 | 31.37 | 33.70 | 31.21 | 32.87 | 1,042,280 | +2.05(+6.64%) |
Dec 13, 2013 | 30.85 | 31.20 | 30.47 | 30.82 | 455,987 | +0.46(+1.53%) |
Dec 12, 2013 | 30.71 | 30.90 | 30.24 | 30.36 | 447,683 | -0.40(-1.29%) |
Dec 11, 2013 | 31.65 | 32.11 | 30.49 | 30.75 | 579,878 | -0.88(-2.78%) |
Dec 10, 2013 | 31.71 | 32.22 | 31.58 | 31.63 | 472,509 | -0.21(-0.67%) |
Dec 09, 2013 | 32.38 | 32.51 | 31.39 | 31.84 | 410,926 | -0.43(-1.32%) |
Dec 06, 2013 | 32.55 | 32.70 | 31.79 | 32.27 | 0 | +0.23(+0.72%) |
Dec 05, 2013 | 32.42 | 32.93 | 31.75 | 32.04 | 0 | -0.48(-1.48%) |
Dec 04, 2013 | 32.02 | 33.46 | 32.02 | 32.52 | 0 | +0.51(+1.60%) |
Dec 03, 2013 | 34.30 | 34.80 | 31.67 | 32.01 | 2,004,350 | -2.24(-6.54%) |
Dec 02, 2013 | 34.75 | 35.38 | 34.06 | 34.25 | 420,920 | -0.63(-1.80%) |
Nov 29, 2013 | 35.06 | 35.45 | 34.67 | 34.88 | 0 | -0.03(-0.08%) |
Nov 27, 2013 | 35.15 | 35.78 | 34.70 | 34.90 | 0 | -0.10(-0.28%) |
Nov 26, 2013 | 34.87 | 35.26 | 33.73 | 35.00 | 0 | +1.03(+3.04%) |
Nov 25, 2013 | 34.93 | 35.25 | 33.53 | 33.97 | 757,627 | -0.09(-0.26%) |
Nov 22, 2013 | 31.39 | 35.16 | 29.97 | 34.05 | 0 | -2.84(-7.70%) |
Nov 21, 2013 | 37.02 | 38.38 | 36.64 | 36.89 | 1,018,244 | +0.12(+0.32%) |
Nov 20, 2013 | 36.25 | 37.35 | 36.02 | 36.78 | 0 | +0.73(+2.04%) |
Nov 19, 2013 | 36.97 | 37.17 | 35.75 | 36.04 | 565,684 | -0.79(-2.15%) |
Nov 18, 2013 | 35.86 | 38.12 | 35.86 | 36.84 | 1,098,462 | +1.04(+2.91%) |
Nov 15, 2013 | 35.72 | 35.97 | 35.60 | 35.79 | 0 | +0.05(+0.14%) |
Nov 14, 2013 | 35.98 | 36.25 | 35.07 | 35.74 | 727,740 | -0.09(-0.24%) |
Nov 13, 2013 | 34.04 | 35.97 | 33.39 | 35.83 | 0 | +1.55(+4.51%) |
Nov 12, 2013 | 34.99 | 35.24 | 33.95 | 34.29 | 0 | -0.98(-2.77%) |
Nov 11, 2013 | 35.74 | 36.06 | 34.75 | 35.26 | 0 | -0.10(-0.27%) |
Nov 08, 2013 | 33.32 | 35.72 | 32.06 | 35.36 | 0 | +7.21(+25.59%) |
Nov 07, 2013 | 29.07 | 29.31 | 28.08 | 28.15 | 817,331 | -0.81(-2.80%) |
Nov 06, 2013 | 29.65 | 29.84 | 28.52 | 28.96 | 1,088,936 | -0.51(-1.74%) |
Nov 05, 2013 | 29.65 | 29.93 | 29.26 | 29.48 | 445,729 | -0.30(-1.01%) |
Nov 04, 2013 | 30.42 | 30.71 | 29.77 | 29.78 | 721,354 | -0.59(-1.96%) |