Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 34.75 | 35.15 | 34.63 | 34.83 | 358,644 | -0.38(-1.08%) |
Jan 30, 2014 | 35.06 | 35.29 | 34.95 | 35.21 | 386,407 | +0.45(+1.28%) |
Jan 29, 2014 | 34.80 | 35.06 | 34.68 | 34.77 | 222,862 | -0.37(-1.06%) |
Jan 28, 2014 | 34.91 | 35.17 | 34.90 | 35.14 | 208,435 | +0.40(+1.14%) |
Jan 27, 2014 | 35.03 | 35.19 | 34.57 | 34.74 | 279,237 | -0.27(-0.76%) |
Jan 24, 2014 | 35.58 | 35.58 | 35.00 | 35.01 | 414,006 | -0.78(-2.17%) |
Jan 23, 2014 | 36.14 | 36.14 | 35.63 | 35.79 | 312,719 | -0.50(-1.38%) |
Jan 22, 2014 | 36.29 | 36.32 | 36.18 | 36.29 | 231,381 | +0.07(+0.20%) |
Jan 21, 2014 | 36.30 | 36.36 | 36.02 | 36.22 | 320,489 | +0.10(+0.27%) |
Jan 17, 2014 | 36.24 | 36.12 | 36.12 | 36.12 | 213,564 | -0.10(-0.27%) |
Jan 16, 2014 | 36.32 | 36.32 | 36.14 | 36.22 | 346,638 | -0.18(-0.49%) |
Jan 15, 2014 | 36.03 | 36.43 | 36.03 | 36.39 | 376,097 | +0.36(+1.01%) |
Jan 14, 2014 | 35.88 | 36.06 | 35.78 | 36.03 | 245,315 | +0.28(+0.77%) |
Jan 13, 2014 | 36.23 | 36.25 | 35.69 | 35.76 | 353,903 | -0.50(-1.38%) |
Jan 10, 2014 | 36.27 | 36.33 | 36.07 | 36.26 | 435,202 | +0.02(+0.07%) |
Jan 09, 2014 | 36.26 | 36.28 | 36.02 | 36.23 | 233,804 | +0.09(+0.25%) |
Jan 08, 2014 | 36.13 | 36.16 | 36.00 | 36.14 | 320,957 | +0.07(+0.20%) |
Jan 07, 2014 | 36.17 | 36.22 | 35.97 | 36.07 | 315,859 | +0.06(+0.18%) |
Jan 06, 2014 | 36.14 | 36.23 | 35.97 | 36.01 | 393,698 | +0.04(+0.11%) |
Jan 03, 2014 | 35.86 | 36.08 | 35.80 | 35.97 | 348,571 | +0.19(+0.54%) |
Jan 02, 2014 | 35.90 | 35.92 | 35.67 | 35.77 | 272,454 | -0.17(-0.47%) |
Dec 31, 2013 | 35.90 | 35.94 | 35.94 | 35.94 | 200,340 | +0.10(+0.27%) |
Dec 30, 2013 | 35.89 | 35.94 | 35.81 | 35.84 | 146,776 | -0.03(-0.09%) |
Dec 27, 2013 | 35.94 | 35.97 | 35.80 | 35.88 | 139,966 | -0.02(-0.04%) |
Dec 26, 2013 | 35.95 | 35.97 | 35.82 | 35.89 | 142,371 | +0.05(+0.14%) |
Dec 24, 2013 | 35.81 | 35.85 | 35.76 | 35.84 | 85,636 | +0.11(+0.30%) |
Dec 23, 2013 | 35.77 | 35.83 | 35.71 | 35.74 | 335,334 | +0.16(+0.44%) |
Dec 20, 2013 | 35.45 | 35.63 | 35.37 | 35.58 | 234,700 | +0.25(+0.71%) |
Dec 19, 2013 | 35.38 | 35.42 | 35.26 | 35.33 | 249,609 | -0.13(-0.36%) |
Dec 18, 2013 | 34.79 | 35.47 | 34.54 | 35.46 | 374,733 | +0.74(+2.13%) |
Dec 17, 2013 | 34.92 | 34.92 | 34.64 | 34.72 | 139,297 | -0.14(-0.42%) |
Dec 16, 2013 | 34.89 | 34.92 | 34.82 | 34.86 | 172,174 | +0.19(+0.56%) |
Dec 13, 2013 | 34.71 | 34.81 | 34.58 | 34.67 | 145,602 | +0.07(+0.21%) |
Dec 12, 2013 | 34.63 | 34.76 | 34.53 | 34.60 | 162,576 | -0.02(-0.05%) |
Dec 11, 2013 | 35.13 | 35.17 | 34.57 | 34.61 | 168,459 | -0.53(-1.51%) |
Dec 10, 2013 | 35.18 | 35.33 | 35.14 | 35.14 | 142,866 | -0.12(-0.34%) |
Dec 09, 2013 | 35.26 | 35.31 | 35.17 | 35.26 | 183,134 | +0.12(+0.34%) |
Dec 06, 2013 | 35.05 | 35.19 | 34.93 | 35.14 | 142,403 | +0.44(+1.27%) |
Dec 05, 2013 | 34.88 | 34.88 | 34.66 | 34.70 | 381,897 | -0.25(-0.71%) |
Dec 04, 2013 | 34.75 | 35.11 | 34.66 | 34.95 | 180,515 | +0.07(+0.21%) |
Dec 03, 2013 | 35.05 | 35.17 | 34.72 | 34.88 | 168,453 | -0.30(-0.85%) |
Dec 02, 2013 | 35.33 | 35.50 | 35.14 | 35.17 | 230,670 | -0.11(-0.32%) |
Nov 29, 2013 | 35.50 | 35.52 | 35.27 | 35.29 | 102,007 | -0.12(-0.34%) |
Nov 27, 2013 | 35.31 | 35.42 | 35.26 | 35.41 | 153,421 | +0.14(+0.41%) |
Nov 26, 2013 | 35.30 | 35.38 | 35.25 | 35.26 | 181,382 | -0.02(-0.05%) |
Nov 25, 2013 | 35.31 | 35.41 | 35.22 | 35.28 | 329,616 | +0.04(+0.11%) |
Nov 22, 2013 | 35.13 | 35.25 | 35.02 | 35.24 | 196,751 | +0.15(+0.44%) |
Nov 21, 2013 | 34.74 | 35.12 | 34.68 | 35.09 | 196,367 | +0.49(+1.42%) |
Nov 20, 2013 | 34.75 | 34.87 | 34.50 | 34.60 | 194,795 | -0.11(-0.32%) |
Nov 19, 2013 | 34.70 | 34.89 | 34.64 | 34.71 | 209,818 | -0.01(-0.02%) |
Nov 18, 2013 | 34.83 | 34.97 | 34.64 | 34.72 | 322,043 | -0.02(-0.07%) |
Nov 15, 2013 | 34.66 | 34.76 | 34.60 | 34.74 | 200,607 | +0.15(+0.44%) |
Nov 14, 2013 | 34.41 | 34.64 | 34.34 | 34.59 | 116,806 | +0.53(+1.56%) |
Nov 12, 2013 | 34.19 | 34.23 | 33.93 | 34.06 | 111,111 | -0.26(-0.75%) |
Nov 11, 2013 | 34.25 | 34.36 | 34.16 | 34.31 | 161,039 | +0.02(+0.05%) |
Nov 08, 2013 | 33.64 | 34.30 | 33.60 | 34.30 | 243,493 | +0.63(+1.86%) |
Nov 07, 2013 | 34.20 | 34.20 | 33.66 | 33.67 | 136,941 | -0.39(-1.16%) |
Nov 06, 2013 | 34.03 | 34.14 | 34.00 | 34.07 | 137,453 | +0.12(+0.36%) |
Nov 05, 2013 | 33.97 | 34.05 | 33.89 | 33.94 | 172,637 | -0.18(-0.52%) |
Nov 04, 2013 | 34.12 | 34.15 | 34.00 | 34.12 | 168,310 | +0.04(+0.12%) |