Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 34.65 | 35.29 | 34.52 | 35.03 | 787,734 | -0.12(-0.35%) |
Jan 30, 2014 | 35.22 | 35.75 | 34.83 | 35.16 | 789,228 | +0.23(+0.66%) |
Jan 29, 2014 | 34.90 | 35.20 | 34.57 | 34.93 | 949,688 | -0.41(-1.15%) |
Jan 28, 2014 | 35.52 | 35.64 | 34.39 | 35.33 | 2,873,770 | -0.26(-0.72%) |
Jan 27, 2014 | 35.83 | 36.07 | 35.39 | 35.59 | 683,709 | -0.27(-0.77%) |
Jan 24, 2014 | 36.19 | 36.64 | 35.49 | 35.86 | 891,287 | -0.62(-1.69%) |
Jan 23, 2014 | 35.79 | 36.62 | 35.39 | 36.48 | 811,175 | +0.63(+1.77%) |
Jan 22, 2014 | 34.95 | 35.97 | 34.83 | 35.84 | 1,301,379 | +1.07(+3.07%) |
Jan 21, 2014 | 34.35 | 35.01 | 34.31 | 34.78 | 860,166 | +0.54(+1.57%) |
Jan 17, 2014 | 34.50 | 34.24 | 34.24 | 34.24 | 1,182,519 | -0.19(-0.55%) |
Jan 16, 2014 | 33.70 | 34.45 | 33.70 | 34.43 | 681,709 | +0.71(+2.10%) |
Jan 15, 2014 | 33.63 | 34.07 | 33.46 | 33.72 | 426,049 | +0.09(+0.27%) |
Jan 14, 2014 | 33.55 | 33.95 | 33.32 | 33.63 | 377,892 | +0.29(+0.88%) |
Jan 13, 2014 | 33.46 | 33.99 | 33.21 | 33.34 | 599,069 | -0.01(-0.02%) |
Jan 10, 2014 | 32.74 | 33.66 | 32.74 | 33.34 | 619,643 | +0.36(+1.09%) |
Jan 09, 2014 | 32.70 | 33.46 | 32.70 | 32.98 | 973,160 | +0.31(+0.96%) |
Jan 08, 2014 | 32.81 | 32.84 | 32.31 | 32.67 | 682,443 | -0.07(-0.22%) |
Jan 07, 2014 | 32.56 | 32.93 | 32.40 | 32.74 | 506,043 | +0.35(+1.07%) |
Jan 06, 2014 | 32.66 | 33.18 | 31.99 | 32.40 | 659,879 | -0.23(-0.70%) |
Jan 03, 2014 | 32.66 | 32.89 | 32.35 | 32.62 | 403,550 | +0.09(+0.26%) |
Jan 02, 2014 | 32.24 | 32.63 | 31.94 | 32.54 | 532,399 | +0.29(+0.91%) |
Dec 31, 2013 | 32.43 | 32.24 | 32.24 | 32.24 | 526,701 | -0.12(-0.38%) |
Dec 30, 2013 | 32.24 | 32.52 | 32.03 | 32.37 | 254,031 | +0.06(+0.18%) |
Dec 27, 2013 | 32.32 | 32.41 | 32.00 | 32.31 | 327,532 | +0.13(+0.41%) |
Dec 26, 2013 | 32.45 | 32.49 | 31.97 | 32.18 | 202,771 | -0.22(-0.69%) |
Dec 24, 2013 | 32.17 | 32.41 | 32.13 | 32.40 | 508,327 | +0.17(+0.53%) |
Dec 23, 2013 | 32.45 | 32.45 | 32.05 | 32.23 | 498,963 | -0.09(-0.26%) |
Dec 20, 2013 | 32.08 | 32.41 | 32.07 | 32.32 | 1,043,941 | +0.24(+0.76%) |
Dec 19, 2013 | 31.92 | 32.08 | 31.41 | 32.07 | 914,349 | +0.22(+0.70%) |
Dec 18, 2013 | 31.37 | 31.86 | 31.28 | 31.85 | 783,590 | +0.43(+1.37%) |
Dec 17, 2013 | 31.18 | 31.51 | 30.52 | 31.42 | 706,536 | +0.45(+1.44%) |
Dec 16, 2013 | 31.24 | 31.47 | 30.67 | 30.98 | 586,217 | -0.24(-0.78%) |
Dec 13, 2013 | 31.11 | 31.39 | 30.49 | 31.22 | 2,146,855 | +0.79(+2.58%) |
Dec 12, 2013 | 31.09 | 31.09 | 29.73 | 30.43 | 2,310,275 | -0.51(-1.65%) |
Dec 11, 2013 | 32.00 | 32.00 | 30.77 | 30.94 | 2,902,251 | -1.26(-3.90%) |
Dec 10, 2013 | 34.13 | 34.23 | 32.17 | 32.20 | 1,982,581 | -2.23(-6.48%) |
Dec 09, 2013 | 34.15 | 35.27 | 34.10 | 34.43 | 1,612,475 | +0.41(+1.21%) |
Dec 06, 2013 | 33.81 | 34.38 | 33.78 | 34.02 | 434,361 | +0.27(+0.81%) |
Dec 05, 2013 | 33.33 | 33.91 | 33.17 | 33.74 | 449,606 | +0.37(+1.10%) |
Dec 04, 2013 | 33.15 | 33.70 | 32.79 | 33.38 | 498,581 | +0.05(+0.16%) |
Dec 03, 2013 | 32.79 | 33.60 | 32.77 | 33.32 | 420,699 | +0.56(+1.70%) |
Dec 02, 2013 | 33.06 | 33.48 | 32.36 | 32.77 | 1,365,825 | -0.38(-1.15%) |
Nov 29, 2013 | 32.93 | 33.42 | 32.84 | 33.15 | 343,132 | +0.42(+1.28%) |
Nov 27, 2013 | 32.30 | 32.75 | 32.18 | 32.73 | 724,087 | +0.58(+1.79%) |
Nov 26, 2013 | 31.39 | 32.40 | 31.13 | 32.15 | 670,804 | +0.90(+2.87%) |
Nov 25, 2013 | 30.82 | 32.28 | 30.63 | 31.26 | 915,430 | +0.63(+2.07%) |
Nov 22, 2013 | 30.48 | 32.03 | 29.95 | 30.62 | 1,904,161 | +0.05(+0.17%) |
Nov 21, 2013 | 29.91 | 30.62 | 29.27 | 30.57 | 455,577 | +0.65(+2.17%) |
Nov 20, 2013 | 30.20 | 30.43 | 29.31 | 29.92 | 366,328 | -0.28(-0.93%) |
Nov 19, 2013 | 29.77 | 30.23 | 29.54 | 30.20 | 358,002 | +0.53(+1.79%) |
Nov 18, 2013 | 29.76 | 29.91 | 29.44 | 29.67 | 244,116 | +0.06(+0.20%) |
Nov 15, 2013 | 28.66 | 29.71 | 28.66 | 29.61 | 378,192 | +0.97(+3.38%) |
Nov 14, 2013 | 27.85 | 28.67 | 27.74 | 28.65 | 206,480 | +0.82(+2.96%) |
Nov 12, 2013 | 27.67 | 27.84 | 27.46 | 27.82 | 93,495 | +0.01(+0.02%) |
Nov 11, 2013 | 27.73 | 27.91 | 27.54 | 27.81 | 106,082 | +0.01(+0.02%) |
Nov 08, 2013 | 27.56 | 27.92 | 27.25 | 27.81 | 195,649 | +0.21(+0.76%) |
Nov 07, 2013 | 28.00 | 28.19 | 27.60 | 27.60 | 293,906 | -0.37(-1.31%) |
Nov 06, 2013 | 27.98 | 28.05 | 27.83 | 27.96 | 214,535 | +0.15(+0.54%) |
Nov 05, 2013 | 27.76 | 27.89 | 27.52 | 27.81 | 408,989 | -0.02(-0.07%) |
Nov 04, 2013 | 28.02 | 28.02 | 27.64 | 27.83 | 158,096 | -0.12(-0.42%) |