Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 32.53 | 33.60 | 32.01 | 33.27 | 246,986 | -0.21(-0.63%) |
Jan 30, 2014 | 33.40 | 34.28 | 33.01 | 33.48 | 222,578 | +0.40(+1.21%) |
Jan 29, 2014 | 33.60 | 33.61 | 32.10 | 33.08 | 283,545 | -0.91(-2.68%) |
Jan 28, 2014 | 31.98 | 34.56 | 31.92 | 33.99 | 319,083 | +1.97(+6.15%) |
Jan 27, 2014 | 34.20 | 34.59 | 30.80 | 32.02 | 629,147 | -2.44(-7.08%) |
Jan 24, 2014 | 35.72 | 36.09 | 33.68 | 34.46 | 430,193 | -1.60(-4.44%) |
Jan 23, 2014 | 37.17 | 37.17 | 35.35 | 36.06 | 337,712 | -1.37(-3.66%) |
Jan 22, 2014 | 38.00 | 38.30 | 37.18 | 37.43 | 255,782 | -0.49(-1.29%) |
Jan 21, 2014 | 37.50 | 38.22 | 36.85 | 37.92 | 291,050 | +0.53(+1.42%) |
Jan 17, 2014 | 38.86 | 37.39 | 37.39 | 37.39 | 236,200 | -1.59(-4.08%) |
Jan 16, 2014 | 38.69 | 39.40 | 38.03 | 38.98 | 242,323 | +0.37(+0.96%) |
Jan 15, 2014 | 37.69 | 38.75 | 37.56 | 38.61 | 194,162 | +0.92(+2.44%) |
Jan 14, 2014 | 36.00 | 38.00 | 35.95 | 37.69 | 258,245 | +1.77(+4.93%) |
Jan 13, 2014 | 36.81 | 39.00 | 35.30 | 35.92 | 610,294 | -0.43(-1.18%) |
Jan 10, 2014 | 35.36 | 36.45 | 34.77 | 36.35 | 316,834 | +1.08(+3.06%) |
Jan 09, 2014 | 35.39 | 35.95 | 34.63 | 35.27 | 312,655 | +0.25(+0.71%) |
Jan 08, 2014 | 34.75 | 35.19 | 34.51 | 35.02 | 364,885 | +0.27(+0.78%) |
Jan 07, 2014 | 35.53 | 36.14 | 34.46 | 34.75 | 319,568 | -0.61(-1.73%) |
Jan 06, 2014 | 34.34 | 35.49 | 34.12 | 35.36 | 342,337 | +1.01(+2.94%) |
Jan 03, 2014 | 35.02 | 35.40 | 33.25 | 34.35 | 404,303 | -0.64(-1.83%) |
Jan 02, 2014 | 37.41 | 37.69 | 34.11 | 34.99 | 742,103 | -3.17(-8.31%) |
Dec 31, 2013 | 37.64 | 38.16 | 38.16 | 38.16 | 361,500 | +0.76(+2.03%) |
Dec 30, 2013 | 36.69 | 37.97 | 36.69 | 37.40 | 177,377 | +0.71(+1.94%) |
Dec 27, 2013 | 37.74 | 37.74 | 36.39 | 36.69 | 231,933 | -0.98(-2.60%) |
Dec 26, 2013 | 38.49 | 38.68 | 37.00 | 37.67 | 272,052 | -0.42(-1.10%) |
Dec 24, 2013 | 37.52 | 38.38 | 37.27 | 38.09 | 221,219 | +1.07(+2.89%) |
Dec 23, 2013 | 36.48 | 37.50 | 36.35 | 37.02 | 254,287 | +0.97(+2.69%) |
Dec 20, 2013 | 35.90 | 36.32 | 35.05 | 36.05 | 357,837 | +0.36(+1.01%) |
Dec 19, 2013 | 34.50 | 36.04 | 34.21 | 35.69 | 290,653 | +1.19(+3.45%) |
Dec 18, 2013 | 34.20 | 34.78 | 33.25 | 34.50 | 194,837 | +0.27(+0.79%) |
Dec 17, 2013 | 34.06 | 34.37 | 33.48 | 34.23 | 143,265 | +0.29(+0.85%) |
Dec 16, 2013 | 34.40 | 34.91 | 33.61 | 33.94 | 153,516 | -0.30(-0.88%) |
Dec 13, 2013 | 33.21 | 34.48 | 32.99 | 34.24 | 252,415 | +1.10(+3.32%) |
Dec 12, 2013 | 33.51 | 33.95 | 33.01 | 33.14 | 197,789 | -0.01(-0.03%) |
Dec 11, 2013 | 34.40 | 34.72 | 32.43 | 33.15 | 408,983 | -1.25(-3.63%) |
Dec 10, 2013 | 33.63 | 34.68 | 33.59 | 34.40 | 318,009 | +0.77(+2.29%) |
Dec 09, 2013 | 34.67 | 34.99 | 32.88 | 33.63 | 400,745 | -0.88(-2.55%) |
Dec 06, 2013 | 35.01 | 35.94 | 34.06 | 34.51 | 0 | -0.27(-0.78%) |
Dec 05, 2013 | 37.36 | 37.68 | 34.50 | 34.78 | 0 | -2.41(-6.48%) |
Dec 04, 2013 | 35.32 | 37.60 | 35.15 | 37.19 | 0 | +1.54(+4.32%) |
Dec 03, 2013 | 35.47 | 36.11 | 34.88 | 35.65 | 0 | +0.18(+0.51%) |
Dec 02, 2013 | 34.74 | 36.07 | 34.52 | 35.47 | 0 | +1.12(+3.26%) |
Nov 29, 2013 | 34.63 | 34.96 | 33.90 | 34.35 | 0 | +0.05(+0.15%) |
Nov 27, 2013 | 34.00 | 34.46 | 33.43 | 34.30 | 0 | +0.43(+1.27%) |
Nov 26, 2013 | 33.19 | 34.47 | 32.75 | 33.87 | 2,044,804 | +1.27(+3.90%) |
Nov 25, 2013 | 31.50 | 32.70 | 31.41 | 32.60 | 892,222 | +2.21(+7.27%) |
Nov 22, 2013 | 30.99 | 31.14 | 30.23 | 30.39 | 0 | -0.48(-1.55%) |
Nov 21, 2013 | 31.46 | 31.69 | 30.77 | 30.87 | 189,905 | -0.35(-1.12%) |
Nov 20, 2013 | 31.21 | 31.99 | 30.78 | 31.22 | 0 | +0.35(+1.13%) |
Nov 19, 2013 | 31.00 | 31.56 | 30.51 | 30.87 | 139,654 | -0.13(-0.43%) |
Nov 18, 2013 | 31.54 | 32.32 | 30.82 | 31.00 | 0 | -0.25(-0.79%) |
Nov 15, 2013 | 30.96 | 31.30 | 30.75 | 31.25 | 0 | +0.43(+1.40%) |
Nov 14, 2013 | 31.34 | 31.90 | 30.50 | 30.82 | 0 | -0.41(-1.31%) |
Nov 13, 2013 | 31.42 | 31.87 | 31.05 | 31.23 | 0 | -0.37(-1.17%) |
Nov 12, 2013 | 30.80 | 31.70 | 30.54 | 31.60 | 0 | +0.81(+2.64%) |
Nov 11, 2013 | 31.07 | 31.60 | 30.35 | 30.79 | 0 | -0.21(-0.68%) |
Nov 08, 2013 | 28.88 | 31.38 | 28.88 | 31.00 | 0 | +2.13(+7.38%) |
Nov 07, 2013 | 30.72 | 30.80 | 28.68 | 28.87 | 183,251 | -1.57(-5.16%) |
Nov 06, 2013 | 30.93 | 31.42 | 29.88 | 30.44 | 231,330 | -0.12(-0.39%) |
Nov 05, 2013 | 30.16 | 31.30 | 29.70 | 30.56 | 0 | +0.20(+0.66%) |
Nov 04, 2013 | 29.77 | 30.65 | 28.95 | 30.36 | 381,239 | +0.73(+2.46%) |