Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 31.89 | 32.14 | 31.69 | 31.96 | 651,597 | -0.23(-0.70%) |
Jan 30, 2014 | 32.25 | 32.26 | 32.13 | 32.18 | 26,823 | -0.02(-0.07%) |
Jan 29, 2014 | 32.52 | 32.52 | 32.17 | 32.21 | 96,662 | -0.58(-1.77%) |
Jan 28, 2014 | 32.65 | 32.80 | 32.61 | 32.79 | 194,219 | +0.12(+0.38%) |
Jan 27, 2014 | 32.79 | 32.79 | 32.54 | 32.67 | 59,244 | -0.07(-0.23%) |
Jan 24, 2014 | 33.11 | 33.11 | 32.74 | 32.74 | 39,128 | -0.57(-1.72%) |
Jan 23, 2014 | 33.51 | 33.51 | 33.19 | 33.31 | 37,674 | -0.27(-0.80%) |
Jan 22, 2014 | 33.58 | 33.59 | 33.48 | 33.58 | 41,545 | +0.13(+0.39%) |
Jan 21, 2014 | 33.44 | 33.52 | 33.30 | 33.45 | 124,731 | +0.26(+0.78%) |
Jan 17, 2014 | 33.37 | 33.19 | 33.19 | 33.19 | 91,585 | -0.18(-0.54%) |
Jan 16, 2014 | 33.37 | 33.42 | 33.28 | 33.37 | 63,412 | +0.04(+0.11%) |
Jan 15, 2014 | 33.42 | 33.37 | 33.30 | 33.33 | 56,778 | -0.08(-0.25%) |
Jan 14, 2014 | 33.32 | 33.42 | 33.25 | 33.42 | 54,058 | +0.25(+0.76%) |
Jan 13, 2014 | 33.27 | 33.35 | 33.12 | 33.17 | 151,935 | -0.20(-0.59%) |
Jan 10, 2014 | 33.24 | 33.40 | 33.24 | 33.36 | 57,102 | +0.15(+0.46%) |
Jan 09, 2014 | 33.24 | 33.30 | 33.03 | 33.21 | 51,947 | +0.00(+0.00%) |
Jan 08, 2014 | 33.43 | 33.43 | 33.21 | 33.21 | 32,242 | -0.29(-0.87%) |
Jan 07, 2014 | 33.48 | 33.52 | 33.46 | 33.50 | 24,263 | +0.09(+0.27%) |
Jan 06, 2014 | 33.48 | 33.48 | 33.31 | 33.41 | 19,836 | -0.08(-0.24%) |
Jan 03, 2014 | 33.47 | 33.59 | 33.43 | 33.49 | 17,814 | +0.07(+0.20%) |
Jan 02, 2014 | 33.74 | 33.74 | 33.38 | 33.42 | 305,431 | -0.55(-1.61%) |
Dec 31, 2013 | 33.98 | 33.97 | 33.97 | 33.97 | 29,175 | +0.01(+0.03%) |
Dec 30, 2013 | 33.90 | 33.99 | 33.87 | 33.96 | 58,135 | +0.10(+0.29%) |
Dec 27, 2013 | 33.74 | 33.93 | 33.74 | 33.86 | 52,731 | +0.20(+0.61%) |
Dec 26, 2013 | 33.69 | 33.74 | 33.58 | 33.65 | 24,679 | +0.15(+0.44%) |
Dec 24, 2013 | 33.48 | 33.56 | 33.48 | 33.51 | 19,342 | +0.05(+0.14%) |
Dec 23, 2013 | 33.46 | 33.50 | 33.39 | 33.46 | 56,493 | +0.09(+0.28%) |
Dec 20, 2013 | 33.34 | 33.46 | 33.31 | 33.37 | 92,973 | +0.10(+0.31%) |
Dec 19, 2013 | 33.19 | 33.34 | 33.15 | 33.26 | 69,709 | -0.05(-0.15%) |
Dec 18, 2013 | 32.94 | 33.31 | 32.92 | 33.31 | 87,079 | +0.39(+1.17%) |
Dec 17, 2013 | 32.99 | 32.99 | 32.81 | 32.93 | 49,758 | -0.12(-0.38%) |
Dec 16, 2013 | 33.13 | 33.18 | 33.03 | 33.05 | 44,531 | +0.11(+0.35%) |
Dec 13, 2013 | 33.01 | 33.01 | 32.87 | 32.94 | 18,805 | -0.06(-0.19%) |
Dec 12, 2013 | 33.37 | 33.37 | 32.97 | 33.00 | 66,897 | -0.37(-1.12%) |
Dec 11, 2013 | 33.58 | 33.58 | 33.38 | 33.38 | 30,855 | -0.17(-0.49%) |
Dec 10, 2013 | 33.69 | 33.69 | 33.50 | 33.54 | 58,323 | -0.19(-0.57%) |
Dec 09, 2013 | 33.65 | 33.74 | 33.65 | 33.74 | 41,532 | +0.12(+0.34%) |
Dec 06, 2013 | 33.34 | 33.67 | 33.34 | 33.62 | 33,488 | +0.35(+1.04%) |
Dec 05, 2013 | 33.43 | 33.43 | 33.23 | 33.28 | 139,848 | -0.19(-0.56%) |
Dec 04, 2013 | 33.31 | 33.48 | 33.21 | 33.46 | 25,831 | -0.05(-0.16%) |
Dec 03, 2013 | 33.35 | 33.57 | 33.35 | 33.52 | 94,450 | -0.04(-0.10%) |
Dec 02, 2013 | 33.72 | 33.72 | 33.51 | 33.55 | 302,753 | -0.17(-0.49%) |
Nov 29, 2013 | 33.95 | 33.95 | 33.70 | 33.72 | 58,961 | -0.04(-0.12%) |
Nov 27, 2013 | 33.69 | 33.84 | 33.69 | 33.76 | 35,204 | +0.02(+0.06%) |
Nov 26, 2013 | 33.62 | 33.88 | 33.62 | 33.74 | 41,060 | -0.11(-0.33%) |
Nov 25, 2013 | 33.97 | 34.01 | 33.83 | 33.85 | 18,428 | -0.07(-0.21%) |
Nov 22, 2013 | 33.86 | 33.96 | 33.77 | 33.92 | 24,333 | +0.07(+0.20%) |
Nov 21, 2013 | 33.75 | 33.86 | 33.72 | 33.86 | 30,378 | +0.05(+0.16%) |
Nov 20, 2013 | 34.07 | 34.12 | 33.72 | 33.80 | 42,251 | -0.18(-0.54%) |
Nov 19, 2013 | 33.95 | 34.07 | 33.94 | 33.99 | 16,222 | -0.06(-0.17%) |
Nov 18, 2013 | 34.08 | 34.24 | 33.99 | 34.04 | 20,229 | +0.02(+0.06%) |
Nov 15, 2013 | 33.94 | 34.07 | 33.94 | 34.02 | 12,347 | +0.08(+0.23%) |
Nov 14, 2013 | 33.62 | 33.99 | 33.62 | 33.95 | 100,455 | +0.33(+0.97%) |
Nov 12, 2013 | 33.57 | 33.62 | 33.47 | 33.62 | 14,826 | +0.02(+0.06%) |
Nov 11, 2013 | 33.70 | 33.70 | 33.57 | 33.60 | 8,553 | +0.03(+0.09%) |
Nov 08, 2013 | 33.35 | 33.57 | 33.28 | 33.57 | 172,447 | +0.09(+0.26%) |
Nov 07, 2013 | 33.79 | 33.88 | 33.42 | 33.48 | 51,450 | -0.41(-1.21%) |
Nov 06, 2013 | 33.65 | 33.92 | 33.65 | 33.89 | 79,226 | +0.27(+0.79%) |
Nov 05, 2013 | 33.49 | 33.70 | 33.48 | 33.63 | 496,575 | -0.07(-0.21%) |
Nov 04, 2013 | 33.77 | 33.77 | 33.55 | 33.70 | 156,063 | +0.09(+0.26%) |