Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 35.81 | 36.44 | 35.81 | 36.37 | 76,516 | +0.24(+0.66%) |
Jan 30, 2014 | 35.66 | 36.13 | 35.66 | 36.13 | 81,734 | +0.57(+1.61%) |
Jan 29, 2014 | 35.60 | 35.70 | 35.46 | 35.56 | 73,639 | -0.01(-0.03%) |
Jan 28, 2014 | 35.54 | 35.58 | 35.41 | 35.57 | 142,110 | +0.12(+0.33%) |
Jan 27, 2014 | 35.47 | 35.58 | 35.35 | 35.45 | 206,064 | +0.05(+0.14%) |
Jan 24, 2014 | 35.68 | 35.89 | 35.39 | 35.40 | 160,565 | -0.39(-1.08%) |
Jan 23, 2014 | 35.81 | 35.86 | 35.60 | 35.79 | 147,406 | -0.10(-0.29%) |
Jan 22, 2014 | 35.92 | 35.97 | 35.81 | 35.89 | 142,118 | +0.06(+0.18%) |
Jan 21, 2014 | 35.55 | 35.83 | 35.55 | 35.83 | 143,114 | +0.38(+1.08%) |
Jan 17, 2014 | 35.39 | 35.45 | 35.45 | 35.45 | 106,900 | +0.02(+0.05%) |
Jan 16, 2014 | 35.18 | 35.43 | 35.18 | 35.43 | 307,652 | +0.21(+0.60%) |
Jan 15, 2014 | 35.29 | 35.35 | 35.18 | 35.22 | 111,333 | -0.07(-0.20%) |
Jan 14, 2014 | 35.27 | 35.41 | 35.17 | 35.29 | 114,540 | +0.05(+0.15%) |
Jan 13, 2014 | 35.51 | 35.57 | 35.18 | 35.24 | 265,398 | -0.35(-0.99%) |
Jan 10, 2014 | 35.37 | 35.79 | 35.30 | 35.59 | 461,178 | +0.50(+1.41%) |
Jan 09, 2014 | 35.00 | 35.13 | 34.90 | 35.09 | 219,011 | +0.18(+0.51%) |
Jan 08, 2014 | 35.08 | 35.08 | 34.85 | 34.91 | 215,057 | -0.18(-0.51%) |
Jan 07, 2014 | 34.85 | 35.12 | 34.78 | 35.09 | 133,742 | +0.32(+0.91%) |
Jan 06, 2014 | 34.87 | 34.89 | 34.68 | 34.77 | 172,927 | +0.00(+0.01%) |
Jan 03, 2014 | 34.87 | 34.93 | 34.64 | 34.77 | 145,285 | -0.08(-0.23%) |
Jan 02, 2014 | 35.34 | 35.34 | 34.85 | 34.85 | 266,562 | -0.55(-1.57%) |
Dec 31, 2013 | 35.38 | 35.41 | 35.41 | 35.41 | 86,332 | +0.07(+0.20%) |
Dec 30, 2013 | 35.27 | 35.41 | 35.21 | 35.34 | 109,136 | +0.08(+0.22%) |
Dec 27, 2013 | 35.25 | 35.35 | 35.15 | 35.26 | 306,895 | +0.11(+0.30%) |
Dec 26, 2013 | 35.38 | 35.38 | 35.08 | 35.15 | 119,509 | -0.14(-0.39%) |
Dec 24, 2013 | 35.13 | 35.38 | 35.04 | 35.29 | 93,842 | +0.11(+0.33%) |
Dec 23, 2013 | 35.37 | 35.44 | 35.15 | 35.17 | 140,730 | -0.09(-0.25%) |
Dec 20, 2013 | 34.95 | 35.38 | 34.93 | 35.26 | 406,411 | +0.34(+0.96%) |
Dec 19, 2013 | 35.05 | 35.05 | 34.63 | 34.92 | 280,241 | -0.27(-0.76%) |
Dec 18, 2013 | 34.73 | 35.19 | 34.42 | 35.19 | 335,243 | +0.46(+1.33%) |
Dec 17, 2013 | 34.69 | 34.79 | 34.63 | 34.73 | 146,212 | -0.04(-0.13%) |
Dec 16, 2013 | 34.71 | 34.97 | 34.68 | 34.77 | 168,613 | +0.20(+0.57%) |
Dec 13, 2013 | 34.61 | 34.71 | 34.51 | 34.57 | 129,063 | -0.03(-0.08%) |
Dec 12, 2013 | 34.48 | 34.76 | 34.48 | 34.60 | 146,865 | +0.12(+0.34%) |
Dec 11, 2013 | 34.79 | 34.79 | 34.46 | 34.49 | 89,636 | -0.30(-0.85%) |
Dec 10, 2013 | 35.14 | 35.14 | 34.78 | 34.78 | 111,881 | -0.38(-1.09%) |
Dec 09, 2013 | 35.31 | 35.31 | 35.04 | 35.17 | 85,981 | -0.18(-0.51%) |
Dec 06, 2013 | 35.05 | 35.41 | 35.05 | 35.35 | 152,908 | +0.45(+1.29%) |
Dec 05, 2013 | 34.96 | 35.04 | 34.82 | 34.90 | 148,412 | -0.21(-0.58%) |
Dec 04, 2013 | 34.84 | 35.14 | 34.76 | 35.10 | 145,757 | +0.10(+0.28%) |
Dec 03, 2013 | 34.79 | 35.06 | 34.72 | 35.00 | 146,949 | +0.16(+0.45%) |
Dec 02, 2013 | 35.00 | 35.09 | 34.68 | 34.85 | 236,962 | -0.14(-0.39%) |
Nov 29, 2013 | 35.02 | 35.20 | 34.96 | 34.98 | 83,595 | -0.02(-0.05%) |
Nov 27, 2013 | 35.09 | 35.13 | 34.80 | 35.00 | 150,681 | -0.10(-0.28%) |
Nov 26, 2013 | 35.40 | 35.40 | 35.06 | 35.10 | 117,414 | -0.29(-0.83%) |
Nov 25, 2013 | 35.55 | 35.60 | 35.38 | 35.39 | 128,610 | -0.12(-0.34%) |
Nov 22, 2013 | 35.50 | 35.60 | 35.37 | 35.51 | 203,215 | +0.00(+0.00%) |
Nov 21, 2013 | 35.46 | 35.69 | 35.38 | 35.51 | 62,453 | +0.09(+0.26%) |
Nov 20, 2013 | 35.87 | 35.93 | 35.41 | 35.42 | 111,933 | -0.39(-1.09%) |
Nov 19, 2013 | 36.03 | 36.03 | 35.74 | 35.81 | 71,943 | -0.23(-0.63%) |
Nov 18, 2013 | 36.16 | 36.16 | 35.93 | 36.04 | 72,372 | -0.05(-0.14%) |
Nov 15, 2013 | 35.88 | 36.09 | 35.79 | 36.09 | 112,342 | +0.20(+0.55%) |
Nov 14, 2013 | 35.70 | 36.07 | 35.70 | 35.89 | 133,556 | +0.24(+0.67%) |
Nov 13, 2013 | 35.34 | 35.66 | 35.15 | 35.66 | 82,222 | +0.15(+0.43%) |
Nov 12, 2013 | 35.77 | 35.77 | 35.37 | 35.50 | 107,222 | -0.31(-0.87%) |
Nov 11, 2013 | 35.75 | 35.99 | 35.64 | 35.81 | 104,978 | +0.00(+0.01%) |
Nov 08, 2013 | 35.64 | 35.82 | 35.18 | 35.81 | 290,214 | -0.00(-0.01%) |
Nov 07, 2013 | 36.29 | 36.41 | 35.79 | 35.81 | 369,964 | -0.39(-1.07%) |
Nov 06, 2013 | 35.84 | 36.21 | 35.84 | 36.20 | 454,079 | +0.42(+1.17%) |
Nov 05, 2013 | 35.96 | 36.20 | 35.78 | 35.78 | 125,965 | -0.24(-0.66%) |
Nov 04, 2013 | 35.97 | 36.05 | 35.73 | 36.02 | 82,176 | +0.09(+0.24%) |