Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 33.00 | 33.01 | 32.16 | 33.01 | 23,372 | +0.44(+1.35%) |
Jan 30, 2014 | 32.16 | 32.57 | 31.90 | 32.57 | 12,882 | -0.66(-1.99%) |
Jan 29, 2014 | 34.08 | 34.08 | 32.77 | 33.23 | 7,383 | +0.19(+0.57%) |
Jan 28, 2014 | 33.10 | 33.21 | 32.89 | 33.04 | 8,290 | -1.77(-5.08%) |
Jan 27, 2014 | 33.86 | 35.40 | 33.66 | 34.81 | 10,844 | +1.13(+3.34%) |
Jan 24, 2014 | 33.20 | 34.23 | 33.20 | 33.68 | 8,490 | +0.89(+2.73%) |
Jan 23, 2014 | 33.41 | 33.57 | 32.79 | 32.79 | 22,512 | -1.00(-2.96%) |
Jan 22, 2014 | 34.92 | 34.95 | 33.79 | 33.79 | 13,465 | -1.79(-5.03%) |
Jan 21, 2014 | 35.45 | 36.13 | 35.45 | 35.58 | 24,092 | -0.76(-2.09%) |
Jan 17, 2014 | 36.25 | 36.34 | 36.34 | 36.34 | 500 | -0.41(-1.12%) |
Jan 16, 2014 | 36.63 | 37.29 | 36.55 | 36.75 | 5,791 | +0.47(+1.29%) |
Jan 15, 2014 | 38.06 | 38.06 | 36.15 | 36.28 | 25,342 | -2.41(-6.23%) |
Jan 14, 2014 | 39.06 | 39.20 | 38.39 | 38.69 | 6,594 | -1.27(-3.18%) |
Jan 13, 2014 | 39.19 | 39.99 | 39.05 | 39.96 | 9,763 | +1.57(+4.09%) |
Jan 10, 2014 | 38.60 | 39.25 | 38.31 | 38.39 | 11,946 | -0.51(-1.31%) |
Jan 09, 2014 | 38.49 | 40.00 | 38.49 | 38.90 | 42,912 | +0.25(+0.65%) |
Jan 08, 2014 | 37.44 | 39.00 | 37.33 | 38.65 | 19,732 | +1.37(+3.67%) |
Jan 07, 2014 | 37.52 | 37.54 | 37.00 | 37.28 | 5,001 | -0.02(-0.05%) |
Jan 06, 2014 | 37.08 | 37.83 | 37.00 | 37.30 | 8,305 | +0.62(+1.69%) |
Jan 03, 2014 | 35.53 | 37.00 | 35.49 | 36.68 | 12,659 | +1.36(+3.86%) |
Jan 02, 2014 | 34.09 | 35.37 | 33.90 | 35.32 | 14,060 | +2.85(+8.77%) |
Dec 31, 2013 | 32.39 | 32.47 | 32.47 | 32.47 | 2,200 | +0.74(+2.33%) |
Dec 30, 2013 | 30.90 | 31.75 | 30.90 | 31.73 | 3,297 | +0.99(+3.22%) |
Dec 27, 2013 | 30.75 | 30.93 | 30.39 | 30.74 | 11,199 | -0.70(-2.23%) |
Dec 26, 2013 | 31.56 | 31.56 | 31.44 | 31.44 | 1,175 | -0.19(-0.60%) |
Dec 24, 2013 | 31.80 | 31.80 | 31.63 | 31.63 | 750 | -0.40(-1.25%) |
Dec 23, 2013 | 32.07 | 32.13 | 31.94 | 32.03 | 1,935 | +0.27(+0.85%) |
Dec 20, 2013 | 32.09 | 32.21 | 31.57 | 31.76 | 6,109 | -0.45(-1.40%) |
Dec 19, 2013 | 32.53 | 32.53 | 31.58 | 32.21 | 15,956 | -0.92(-2.77%) |
Dec 18, 2013 | 33.01 | 33.34 | 32.72 | 33.13 | 33,736 | +0.03(+0.09%) |
Dec 17, 2013 | 33.09 | 33.10 | 32.99 | 33.10 | 10,400 | -0.01(-0.03%) |
Dec 16, 2013 | 32.69 | 33.28 | 32.69 | 33.11 | 12,148 | -1.16(-3.37%) |
Dec 13, 2013 | 34.06 | 34.44 | 33.82 | 34.27 | 24,777 | +0.84(+2.50%) |
Dec 12, 2013 | 32.84 | 33.53 | 32.84 | 33.43 | 17,295 | +0.18(+0.54%) |
Dec 11, 2013 | 32.72 | 33.45 | 32.72 | 33.25 | 26,898 | +0.88(+2.72%) |
Dec 10, 2013 | 32.45 | 33.05 | 32.06 | 32.37 | 9,414 | -1.14(-3.40%) |
Dec 09, 2013 | 33.42 | 33.61 | 33.04 | 33.51 | 20,490 | +0.35(+1.07%) |
Dec 06, 2013 | 33.42 | 33.42 | 32.49 | 33.16 | 12,105 | -0.15(-0.46%) |
Dec 05, 2013 | 33.53 | 33.53 | 32.92 | 33.31 | 8,119 | -0.19(-0.57%) |
Dec 04, 2013 | 34.00 | 34.46 | 33.30 | 33.50 | 11,292 | -1.25(-3.60%) |
Dec 03, 2013 | 37.17 | 37.17 | 34.61 | 34.75 | 22,972 | -2.72(-7.26%) |
Dec 02, 2013 | 38.36 | 38.36 | 37.38 | 37.47 | 11,410 | -0.80(-2.09%) |
Nov 29, 2013 | 38.87 | 38.87 | 37.75 | 38.27 | 12,690 | -1.06(-2.70%) |
Nov 27, 2013 | 39.21 | 40.06 | 39.18 | 39.33 | 33,532 | +1.74(+4.64%) |
Nov 26, 2013 | 37.21 | 37.72 | 37.21 | 37.59 | 3,418 | +0.43(+1.15%) |
Nov 25, 2013 | 37.99 | 37.99 | 37.16 | 37.16 | 40,318 | +0.66(+1.81%) |
Nov 22, 2013 | 36.85 | 37.25 | 36.12 | 36.50 | 35,826 | +0.39(+1.08%) |
Nov 21, 2013 | 36.79 | 37.15 | 35.73 | 36.11 | 10,871 | -1.78(-4.70%) |
Nov 20, 2013 | 37.50 | 38.25 | 37.18 | 37.89 | 9,779 | +0.31(+0.83%) |
Nov 19, 2013 | 38.06 | 38.33 | 37.44 | 37.58 | 10,435 | -0.47(-1.24%) |
Nov 18, 2013 | 37.13 | 38.26 | 36.68 | 38.05 | 7,578 | +0.93(+2.51%) |
Nov 15, 2013 | 36.64 | 37.14 | 36.64 | 37.12 | 2,285 | +0.03(+0.08%) |
Nov 14, 2013 | 37.95 | 38.47 | 36.84 | 37.09 | 12,903 | -1.09(-2.86%) |
Nov 12, 2013 | 36.52 | 38.27 | 35.84 | 38.18 | 39,104 | +2.28(+6.36%) |
Nov 11, 2013 | 36.80 | 36.80 | 34.77 | 35.90 | 9,723 | -0.78(-2.13%) |
Nov 08, 2013 | 37.12 | 37.12 | 36.07 | 36.68 | 3,104 | -0.17(-0.46%) |
Nov 07, 2013 | 36.81 | 37.36 | 36.65 | 36.85 | 15,064 | +0.71(+1.96%) |
Nov 06, 2013 | 37.38 | 37.38 | 35.75 | 36.14 | 27,559 | -1.84(-4.84%) |
Nov 05, 2013 | 37.11 | 38.14 | 37.11 | 37.98 | 33,635 | +1.24(+3.38%) |
Nov 04, 2013 | 36.77 | 36.77 | 36.27 | 36.74 | 6,830 | +0.25(+0.69%) |