Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 33.61 | 33.93 | 33.61 | 33.77 | 49,538 | -0.21(-0.62%) |
Jan 30, 2014 | 33.88 | 34.03 | 33.85 | 33.98 | 75,741 | +0.27(+0.81%) |
Jan 29, 2014 | 33.71 | 33.91 | 33.66 | 33.71 | 28,372 | -0.27(-0.80%) |
Jan 28, 2014 | 33.86 | 34.02 | 33.86 | 33.98 | 35,060 | +0.18(+0.53%) |
Jan 27, 2014 | 34.02 | 34.03 | 33.65 | 33.80 | 170,268 | -0.19(-0.55%) |
Jan 24, 2014 | 34.36 | 34.36 | 33.97 | 33.99 | 53,220 | -0.63(-1.83%) |
Jan 23, 2014 | 34.78 | 34.78 | 34.53 | 34.62 | 53,669 | -0.27(-0.78%) |
Jan 22, 2014 | 34.91 | 34.91 | 34.79 | 34.89 | 110,908 | +0.07(+0.20%) |
Jan 21, 2014 | 34.90 | 34.92 | 34.69 | 34.82 | 160,568 | +0.11(+0.31%) |
Jan 17, 2014 | 34.84 | 34.72 | 34.72 | 34.72 | 48,549 | -0.09(-0.27%) |
Jan 16, 2014 | 34.85 | 34.85 | 34.76 | 34.81 | 53,403 | -0.06(-0.18%) |
Jan 15, 2014 | 34.73 | 34.89 | 34.79 | 34.87 | 39,327 | +0.14(+0.40%) |
Jan 14, 2014 | 34.56 | 34.74 | 34.48 | 34.73 | 29,113 | +0.32(+0.93%) |
Jan 13, 2014 | 34.75 | 34.75 | 34.37 | 34.41 | 128,025 | -0.38(-1.10%) |
Jan 10, 2014 | 34.74 | 34.79 | 34.62 | 34.79 | 47,982 | +0.18(+0.52%) |
Jan 09, 2014 | 34.66 | 34.66 | 34.48 | 34.61 | 28,178 | +0.03(+0.09%) |
Jan 08, 2014 | 34.59 | 34.63 | 34.54 | 34.58 | 21,232 | -0.02(-0.05%) |
Jan 07, 2014 | 34.52 | 34.62 | 34.50 | 34.60 | 40,683 | +0.16(+0.45%) |
Jan 06, 2014 | 34.57 | 34.57 | 34.39 | 34.44 | 47,382 | -0.05(-0.14%) |
Jan 03, 2014 | 34.52 | 34.57 | 34.43 | 34.49 | 39,453 | +0.02(+0.07%) |
Jan 02, 2014 | 34.68 | 34.68 | 34.40 | 34.47 | 37,367 | -0.36(-1.03%) |
Dec 31, 2013 | 34.79 | 34.82 | 34.82 | 34.82 | 38,173 | +0.07(+0.20%) |
Dec 30, 2013 | 34.70 | 34.75 | 34.68 | 34.75 | 31,960 | +0.08(+0.22%) |
Dec 27, 2013 | 34.73 | 34.73 | 34.66 | 34.68 | 16,419 | +0.05(+0.16%) |
Dec 26, 2013 | 34.63 | 34.63 | 34.57 | 34.62 | 22,287 | +0.12(+0.34%) |
Dec 24, 2013 | 34.46 | 34.51 | 34.40 | 34.51 | 38,484 | +0.07(+0.20%) |
Dec 23, 2013 | 34.37 | 34.46 | 34.36 | 34.44 | 38,198 | +0.21(+0.61%) |
Dec 20, 2013 | 34.07 | 34.26 | 34.07 | 34.23 | 58,935 | +0.19(+0.55%) |
Dec 19, 2013 | 34.02 | 34.06 | 33.97 | 34.04 | 33,548 | -0.08(-0.23%) |
Dec 18, 2013 | 33.74 | 34.12 | 33.63 | 34.12 | 48,615 | +0.42(+1.24%) |
Dec 17, 2013 | 33.75 | 33.75 | 33.60 | 33.70 | 83,765 | -0.07(-0.21%) |
Dec 16, 2013 | 33.73 | 33.81 | 33.73 | 33.77 | 58,251 | +0.19(+0.58%) |
Dec 13, 2013 | 33.60 | 33.60 | 33.49 | 33.57 | 49,584 | +0.06(+0.19%) |
Dec 12, 2013 | 33.57 | 33.63 | 33.46 | 33.51 | 117,849 | -0.14(-0.42%) |
Dec 11, 2013 | 34.06 | 34.06 | 33.65 | 33.65 | 17,823 | -0.36(-1.05%) |
Dec 10, 2013 | 34.14 | 34.14 | 33.99 | 34.01 | 29,975 | -0.04(-0.11%) |
Dec 09, 2013 | 34.05 | 34.10 | 34.04 | 34.05 | 38,654 | +0.01(+0.02%) |
Dec 06, 2013 | 33.96 | 34.06 | 33.92 | 34.04 | 47,570 | +0.34(+1.01%) |
Dec 05, 2013 | 33.78 | 33.80 | 33.70 | 33.70 | 50,390 | -0.12(-0.37%) |
Dec 04, 2013 | 33.71 | 33.91 | 33.64 | 33.82 | 25,086 | -0.09(-0.25%) |
Dec 03, 2013 | 33.93 | 33.97 | 33.81 | 33.91 | 14,450 | -0.12(-0.34%) |
Dec 02, 2013 | 34.14 | 34.20 | 34.02 | 34.02 | 16,706 | -0.15(-0.43%) |
Nov 29, 2013 | 34.21 | 34.27 | 34.17 | 34.17 | 12,801 | -0.01(-0.02%) |
Nov 27, 2013 | 34.16 | 34.18 | 34.10 | 34.18 | 12,614 | +0.08(+0.25%) |
Nov 26, 2013 | 34.08 | 34.15 | 34.04 | 34.09 | 93,672 | +0.02(+0.07%) |
Nov 25, 2013 | 34.16 | 34.16 | 34.03 | 34.07 | 18,246 | -0.08(-0.23%) |
Nov 22, 2013 | 34.03 | 34.15 | 34.01 | 34.15 | 21,671 | +0.10(+0.30%) |
Nov 21, 2013 | 33.85 | 34.05 | 33.85 | 34.05 | 12,000 | +0.33(+0.97%) |
Nov 20, 2013 | 33.95 | 34.03 | 33.72 | 33.72 | 68,558 | -0.16(-0.48%) |
Nov 19, 2013 | 33.98 | 34.02 | 33.88 | 33.88 | 8,043 | -0.11(-0.32%) |
Nov 18, 2013 | 34.19 | 34.20 | 33.97 | 33.99 | 99,766 | -0.09(-0.25%) |
Nov 15, 2013 | 34.02 | 34.09 | 33.96 | 34.08 | 25,029 | +0.14(+0.41%) |
Nov 14, 2013 | 33.81 | 33.94 | 33.81 | 33.94 | 50,283 | +0.37(+1.09%) |
Nov 12, 2013 | 33.59 | 33.60 | 33.47 | 33.57 | 16,937 | -0.07(-0.21%) |
Nov 11, 2013 | 33.60 | 33.66 | 33.57 | 33.64 | 10,577 | +0.08(+0.25%) |
Nov 08, 2013 | 33.29 | 33.56 | 33.29 | 33.56 | 36,206 | +0.24(+0.73%) |
Nov 07, 2013 | 33.73 | 33.74 | 33.32 | 33.32 | 56,428 | -0.41(-1.22%) |
Nov 06, 2013 | 33.78 | 33.82 | 33.68 | 33.73 | 16,561 | +0.12(+0.35%) |
Nov 05, 2013 | 33.61 | 33.67 | 33.50 | 33.61 | 36,778 | -0.17(-0.51%) |
Nov 04, 2013 | 33.71 | 33.78 | 33.67 | 33.78 | 40,575 | +0.15(+0.44%) |