Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 31.87 | 32.12 | 31.68 | 31.94 | 651,996 | -0.23(-0.70%) |
Jan 30, 2014 | 32.23 | 32.24 | 32.11 | 32.16 | 26,840 | -0.02(-0.07%) |
Jan 29, 2014 | 32.50 | 32.50 | 32.15 | 32.19 | 96,721 | -0.58(-1.77%) |
Jan 28, 2014 | 32.63 | 32.78 | 32.59 | 32.77 | 194,338 | +0.12(+0.38%) |
Jan 27, 2014 | 32.77 | 32.77 | 32.52 | 32.65 | 59,280 | -0.07(-0.23%) |
Jan 24, 2014 | 33.09 | 33.09 | 32.72 | 32.72 | 39,152 | -0.57(-1.72%) |
Jan 23, 2014 | 33.49 | 33.49 | 33.17 | 33.29 | 37,697 | -0.27(-0.80%) |
Jan 22, 2014 | 33.56 | 33.57 | 33.46 | 33.56 | 41,571 | +0.13(+0.39%) |
Jan 21, 2014 | 33.42 | 33.50 | 33.28 | 33.43 | 124,807 | +0.26(+0.78%) |
Jan 17, 2014 | 33.35 | 33.17 | 33.17 | 33.17 | 91,641 | -0.18(-0.54%) |
Jan 16, 2014 | 33.35 | 33.40 | 33.26 | 33.35 | 63,451 | +0.04(+0.11%) |
Jan 15, 2014 | 33.40 | 33.35 | 33.27 | 33.31 | 56,812 | -0.08(-0.25%) |
Jan 14, 2014 | 33.30 | 33.40 | 33.23 | 33.40 | 54,091 | +0.25(+0.76%) |
Jan 13, 2014 | 33.25 | 33.33 | 33.10 | 33.14 | 152,028 | -0.20(-0.59%) |
Jan 10, 2014 | 33.22 | 33.38 | 33.22 | 33.34 | 57,137 | +0.15(+0.46%) |
Jan 09, 2014 | 33.22 | 33.27 | 33.01 | 33.19 | 51,979 | +0.00(+0.00%) |
Jan 08, 2014 | 33.41 | 33.41 | 33.19 | 33.19 | 32,262 | -0.29(-0.87%) |
Jan 07, 2014 | 33.46 | 33.50 | 33.44 | 33.48 | 24,278 | +0.09(+0.27%) |
Jan 06, 2014 | 33.46 | 33.46 | 33.29 | 33.39 | 19,848 | -0.08(-0.24%) |
Jan 03, 2014 | 33.45 | 33.57 | 33.40 | 33.47 | 17,825 | +0.07(+0.20%) |
Jan 02, 2014 | 33.72 | 33.72 | 33.36 | 33.40 | 305,618 | -0.55(-1.61%) |
Dec 31, 2013 | 33.96 | 33.95 | 33.95 | 33.95 | 29,193 | +0.01(+0.03%) |
Dec 30, 2013 | 33.88 | 33.97 | 33.85 | 33.94 | 58,170 | +0.10(+0.29%) |
Dec 27, 2013 | 33.72 | 33.90 | 33.72 | 33.84 | 52,763 | +0.20(+0.61%) |
Dec 26, 2013 | 33.67 | 33.72 | 33.56 | 33.63 | 24,695 | +0.15(+0.44%) |
Dec 24, 2013 | 33.46 | 33.54 | 33.46 | 33.49 | 19,353 | +0.05(+0.14%) |
Dec 23, 2013 | 33.44 | 33.48 | 33.37 | 33.44 | 56,528 | +0.09(+0.28%) |
Dec 20, 2013 | 33.32 | 33.44 | 33.29 | 33.35 | 93,030 | +0.10(+0.31%) |
Dec 19, 2013 | 33.17 | 33.32 | 33.13 | 33.24 | 69,751 | -0.05(-0.15%) |
Dec 18, 2013 | 32.92 | 33.29 | 32.90 | 33.29 | 87,133 | +0.39(+1.17%) |
Dec 17, 2013 | 32.97 | 32.97 | 32.79 | 32.91 | 49,788 | -0.12(-0.38%) |
Dec 16, 2013 | 33.11 | 33.16 | 33.01 | 33.03 | 44,559 | +0.11(+0.35%) |
Dec 13, 2013 | 32.99 | 32.99 | 32.85 | 32.92 | 18,816 | -0.06(-0.19%) |
Dec 12, 2013 | 33.34 | 33.34 | 32.95 | 32.98 | 66,938 | -0.37(-1.12%) |
Dec 11, 2013 | 33.56 | 33.56 | 33.36 | 33.36 | 30,873 | -0.17(-0.49%) |
Dec 10, 2013 | 33.66 | 33.66 | 33.48 | 33.52 | 58,359 | -0.19(-0.57%) |
Dec 09, 2013 | 33.63 | 33.72 | 33.63 | 33.72 | 41,557 | +0.12(+0.34%) |
Dec 06, 2013 | 33.32 | 33.65 | 33.32 | 33.60 | 33,508 | +0.34(+1.04%) |
Dec 05, 2013 | 33.41 | 33.41 | 33.21 | 33.26 | 139,933 | -0.19(-0.56%) |
Dec 04, 2013 | 33.29 | 33.46 | 33.18 | 33.44 | 25,847 | -0.05(-0.16%) |
Dec 03, 2013 | 33.33 | 33.55 | 33.33 | 33.50 | 94,508 | -0.04(-0.10%) |
Dec 02, 2013 | 33.70 | 33.70 | 33.49 | 33.53 | 302,939 | -0.17(-0.49%) |
Nov 29, 2013 | 33.93 | 33.93 | 33.68 | 33.70 | 58,997 | -0.04(-0.12%) |
Nov 27, 2013 | 33.66 | 33.82 | 33.66 | 33.74 | 35,226 | +0.02(+0.06%) |
Nov 26, 2013 | 33.59 | 33.86 | 33.59 | 33.72 | 41,085 | -0.11(-0.33%) |
Nov 25, 2013 | 33.95 | 33.99 | 33.81 | 33.83 | 18,439 | -0.07(-0.21%) |
Nov 22, 2013 | 33.84 | 33.93 | 33.75 | 33.90 | 24,348 | +0.07(+0.20%) |
Nov 21, 2013 | 33.73 | 33.84 | 33.70 | 33.83 | 30,397 | +0.05(+0.16%) |
Nov 20, 2013 | 34.05 | 34.10 | 33.70 | 33.78 | 42,277 | -0.18(-0.54%) |
Nov 19, 2013 | 33.93 | 34.05 | 33.92 | 33.97 | 16,232 | -0.06(-0.17%) |
Nov 18, 2013 | 34.06 | 34.22 | 33.97 | 34.02 | 20,241 | +0.02(+0.06%) |
Nov 15, 2013 | 33.92 | 34.05 | 33.91 | 34.00 | 12,354 | +0.08(+0.23%) |
Nov 14, 2013 | 33.60 | 33.97 | 33.60 | 33.93 | 100,516 | +0.33(+0.97%) |
Nov 12, 2013 | 33.55 | 33.60 | 33.45 | 33.60 | 14,835 | +0.02(+0.06%) |
Nov 11, 2013 | 33.68 | 33.68 | 33.55 | 33.58 | 8,558 | +0.03(+0.09%) |
Nov 08, 2013 | 33.33 | 33.55 | 33.26 | 33.55 | 172,553 | +0.09(+0.26%) |
Nov 07, 2013 | 33.77 | 33.86 | 33.40 | 33.46 | 51,482 | -0.41(-1.21%) |
Nov 06, 2013 | 33.63 | 33.90 | 33.63 | 33.87 | 79,275 | +0.27(+0.79%) |
Nov 05, 2013 | 33.47 | 33.68 | 33.46 | 33.61 | 496,880 | -0.07(-0.21%) |
Nov 04, 2013 | 33.75 | 33.75 | 33.53 | 33.68 | 156,159 | +0.09(+0.26%) |