Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 33.16 | 34.03 | 33.08 | 33.96 | 115,782 | +0.22(+0.65%) |
Jan 30, 2014 | 34.05 | 34.76 | 33.66 | 33.74 | 156,848 | -0.10(-0.30%) |
Jan 29, 2014 | 34.03 | 34.23 | 33.36 | 33.84 | 146,160 | -0.47(-1.37%) |
Jan 28, 2014 | 34.17 | 34.82 | 34.05 | 34.31 | 229,038 | +0.23(+0.67%) |
Jan 27, 2014 | 34.99 | 35.26 | 34.01 | 34.08 | 171,119 | -0.78(-2.24%) |
Jan 24, 2014 | 34.88 | 35.42 | 33.70 | 34.86 | 271,457 | -0.32(-0.91%) |
Jan 23, 2014 | 35.37 | 35.37 | 34.50 | 35.18 | 254,684 | -0.43(-1.21%) |
Jan 22, 2014 | 34.32 | 36.68 | 34.19 | 35.61 | 337,685 | +0.67(+1.92%) |
Jan 21, 2014 | 33.32 | 35.04 | 33.32 | 34.94 | 356,662 | +1.90(+5.75%) |
Jan 17, 2014 | 33.57 | 33.04 | 33.04 | 33.04 | 98,700 | -0.66(-1.96%) |
Jan 16, 2014 | 33.41 | 33.98 | 32.42 | 33.70 | 201,627 | +0.25(+0.75%) |
Jan 15, 2014 | 31.72 | 34.00 | 31.72 | 33.45 | 187,772 | +1.73(+5.45%) |
Jan 14, 2014 | 31.51 | 32.09 | 31.08 | 31.72 | 147,088 | +0.39(+1.24%) |
Jan 13, 2014 | 32.66 | 32.99 | 31.10 | 31.33 | 264,389 | -1.51(-4.60%) |
Jan 10, 2014 | 32.89 | 33.04 | 32.16 | 32.84 | 188,885 | -0.02(-0.06%) |
Jan 09, 2014 | 32.50 | 33.13 | 32.15 | 32.86 | 191,293 | +0.37(+1.14%) |
Jan 08, 2014 | 32.47 | 32.68 | 32.06 | 32.49 | 312,182 | +0.07(+0.22%) |
Jan 07, 2014 | 32.14 | 32.58 | 31.81 | 32.42 | 360,214 | +0.45(+1.41%) |
Jan 06, 2014 | 32.84 | 32.84 | 31.93 | 31.97 | 138,114 | -0.74(-2.26%) |
Jan 03, 2014 | 32.57 | 32.94 | 32.36 | 32.71 | 82,559 | +0.20(+0.62%) |
Jan 02, 2014 | 33.39 | 33.70 | 32.33 | 32.51 | 89,351 | -1.04(-3.10%) |
Dec 31, 2013 | 33.11 | 33.55 | 33.55 | 33.55 | 82,300 | +0.48(+1.45%) |
Dec 30, 2013 | 32.74 | 33.58 | 32.00 | 33.07 | 88,424 | +0.29(+0.88%) |
Dec 27, 2013 | 33.01 | 33.28 | 32.62 | 32.78 | 70,780 | -0.11(-0.33%) |
Dec 26, 2013 | 33.24 | 33.35 | 32.68 | 32.89 | 69,433 | -0.29(-0.87%) |
Dec 24, 2013 | 33.32 | 33.69 | 32.86 | 33.18 | 62,008 | -0.20(-0.60%) |
Dec 23, 2013 | 33.15 | 33.54 | 31.67 | 33.38 | 81,464 | +0.45(+1.37%) |
Dec 20, 2013 | 32.09 | 33.05 | 32.09 | 32.93 | 282,476 | +1.00(+3.13%) |
Dec 19, 2013 | 31.94 | 32.27 | 31.58 | 31.93 | 230,899 | -0.06(-0.19%) |
Dec 18, 2013 | 31.75 | 32.07 | 31.60 | 31.99 | 107,738 | +0.31(+0.98%) |
Dec 17, 2013 | 32.03 | 32.03 | 31.59 | 31.68 | 83,082 | -0.30(-0.94%) |
Dec 16, 2013 | 31.81 | 32.30 | 31.46 | 31.98 | 113,436 | +0.38(+1.20%) |
Dec 13, 2013 | 31.72 | 32.00 | 31.41 | 31.60 | 78,238 | -0.02(-0.06%) |
Dec 12, 2013 | 32.15 | 32.28 | 31.50 | 31.62 | 75,045 | -0.61(-1.89%) |
Dec 11, 2013 | 32.63 | 32.84 | 31.94 | 32.23 | 97,506 | -0.35(-1.07%) |
Dec 10, 2013 | 32.94 | 33.20 | 32.44 | 32.58 | 85,406 | -0.42(-1.27%) |
Dec 09, 2013 | 33.32 | 33.49 | 32.84 | 33.00 | 74,644 | -0.30(-0.90%) |
Dec 06, 2013 | 33.80 | 33.95 | 33.28 | 33.30 | 0 | -0.08(-0.24%) |
Dec 05, 2013 | 32.80 | 33.52 | 32.80 | 33.38 | 0 | +0.50(+1.52%) |
Dec 04, 2013 | 32.94 | 33.20 | 32.30 | 32.88 | 0 | -0.12(-0.36%) |
Dec 03, 2013 | 33.27 | 33.58 | 32.64 | 33.00 | 216,898 | -0.36(-1.08%) |
Dec 02, 2013 | 34.47 | 34.52 | 33.31 | 33.36 | 107,228 | -1.14(-3.30%) |
Nov 29, 2013 | 33.91 | 34.56 | 33.76 | 34.50 | 0 | +0.77(+2.28%) |
Nov 27, 2013 | 33.52 | 33.82 | 33.47 | 33.73 | 0 | +0.23(+0.69%) |
Nov 26, 2013 | 32.96 | 33.84 | 32.88 | 33.50 | 0 | +0.67(+2.04%) |
Nov 25, 2013 | 32.10 | 33.18 | 31.72 | 32.83 | 205,195 | +0.74(+2.31%) |
Nov 22, 2013 | 32.31 | 32.31 | 31.76 | 32.09 | 0 | -0.15(-0.47%) |
Nov 21, 2013 | 32.20 | 32.44 | 31.83 | 32.24 | 116,090 | +0.27(+0.84%) |
Nov 20, 2013 | 32.06 | 32.07 | 31.58 | 31.97 | 0 | -0.03(-0.09%) |
Nov 19, 2013 | 31.91 | 32.39 | 31.78 | 32.00 | 128,834 | +0.07(+0.22%) |
Nov 18, 2013 | 32.12 | 32.40 | 31.81 | 31.93 | 0 | -0.06(-0.19%) |
Nov 15, 2013 | 31.48 | 32.23 | 31.45 | 31.99 | 0 | +0.46(+1.46%) |
Nov 14, 2013 | 31.88 | 31.93 | 31.34 | 31.53 | 112,724 | -0.55(-1.71%) |
Nov 12, 2013 | 31.96 | 32.21 | 31.39 | 32.08 | 0 | +0.10(+0.31%) |
Nov 11, 2013 | 32.19 | 32.42 | 31.57 | 31.98 | 0 | -0.18(-0.56%) |
Nov 08, 2013 | 31.06 | 32.60 | 30.93 | 32.16 | 0 | +1.09(+3.51%) |
Nov 07, 2013 | 32.00 | 32.24 | 30.74 | 31.07 | 188,741 | -0.86(-2.69%) |
Nov 06, 2013 | 31.76 | 32.20 | 31.72 | 31.93 | 313,470 | +0.30(+0.95%) |
Nov 05, 2013 | 30.50 | 31.66 | 30.36 | 31.63 | 0 | +1.04(+3.40%) |
Nov 04, 2013 | 30.60 | 30.78 | 29.74 | 30.59 | 258,238 | -0.03(-0.10%) |