Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 30.04 | 30.67 | 29.69 | 30.64 | 657,877 | +0.32(+1.06%) |
Jan 30, 2014 | 31.10 | 31.27 | 30.20 | 30.32 | 659,449 | +0.37(+1.24%) |
Jan 29, 2014 | 30.17 | 30.58 | 29.40 | 29.95 | 1,844,387 | -1.59(-5.04%) |
Jan 28, 2014 | 30.60 | 31.60 | 30.45 | 31.54 | 668,244 | +0.87(+2.84%) |
Jan 27, 2014 | 31.57 | 31.72 | 30.47 | 30.67 | 562,072 | -0.76(-2.42%) |
Jan 24, 2014 | 31.20 | 31.53 | 30.92 | 31.43 | 446,537 | +0.21(+0.67%) |
Jan 23, 2014 | 31.85 | 31.85 | 30.77 | 31.22 | 352,109 | -0.05(-0.16%) |
Jan 22, 2014 | 31.64 | 31.71 | 31.18 | 31.27 | 407,225 | -0.31(-0.98%) |
Jan 21, 2014 | 32.25 | 32.47 | 31.54 | 31.58 | 345,921 | -0.68(-2.11%) |
Jan 17, 2014 | 32.59 | 32.26 | 32.26 | 32.26 | 223,800 | -0.33(-1.01%) |
Jan 16, 2014 | 32.06 | 32.79 | 32.04 | 32.59 | 717,697 | +0.73(+2.29%) |
Jan 15, 2014 | 31.37 | 32.07 | 31.45 | 31.86 | 490,454 | +0.49(+1.56%) |
Jan 14, 2014 | 31.65 | 31.77 | 31.36 | 31.37 | 260,404 | -0.30(-0.95%) |
Jan 13, 2014 | 31.60 | 32.50 | 31.60 | 31.67 | 582,971 | +0.09(+0.28%) |
Jan 10, 2014 | 32.33 | 32.70 | 31.18 | 31.58 | 2,241,604 | -0.93(-2.86%) |
Jan 09, 2014 | 31.81 | 32.94 | 31.70 | 32.51 | 413,637 | +0.62(+1.94%) |
Jan 08, 2014 | 32.12 | 32.23 | 31.86 | 31.89 | 262,629 | -0.20(-0.62%) |
Jan 07, 2014 | 32.65 | 32.70 | 31.75 | 32.09 | 300,531 | -0.57(-1.75%) |
Jan 06, 2014 | 32.77 | 32.95 | 32.37 | 32.66 | 309,615 | -0.22(-0.67%) |
Jan 03, 2014 | 32.92 | 33.39 | 32.86 | 32.88 | 273,186 | +0.16(+0.49%) |
Jan 02, 2014 | 33.50 | 33.51 | 32.44 | 32.72 | 409,420 | -0.74(-2.21%) |
Dec 31, 2013 | 33.93 | 33.46 | 33.46 | 33.46 | 252,300 | -0.53(-1.56%) |
Dec 30, 2013 | 34.04 | 34.47 | 33.90 | 33.99 | 280,023 | -0.25(-0.73%) |
Dec 27, 2013 | 35.43 | 35.46 | 33.68 | 34.24 | 356,387 | -1.39(-3.90%) |
Dec 26, 2013 | 35.43 | 35.73 | 35.10 | 35.63 | 91,582 | +0.35(+0.99%) |
Dec 24, 2013 | 35.59 | 35.59 | 35.21 | 35.28 | 92,960 | -0.34(-0.95%) |
Dec 23, 2013 | 35.69 | 35.93 | 35.49 | 35.62 | 167,490 | +0.31(+0.88%) |
Dec 20, 2013 | 35.46 | 36.10 | 35.25 | 35.31 | 282,228 | -0.30(-0.84%) |
Dec 19, 2013 | 35.18 | 36.00 | 35.18 | 35.61 | 295,036 | +0.92(+2.65%) |
Dec 18, 2013 | 34.75 | 35.10 | 34.53 | 34.69 | 243,683 | -0.03(-0.09%) |
Dec 17, 2013 | 33.71 | 35.33 | 33.71 | 34.72 | 358,567 | +1.00(+2.97%) |
Dec 16, 2013 | 33.85 | 34.06 | 33.44 | 33.72 | 213,523 | -0.03(-0.09%) |
Dec 13, 2013 | 33.75 | 33.97 | 33.31 | 33.75 | 228,196 | +0.03(+0.09%) |
Dec 12, 2013 | 34.17 | 34.17 | 33.59 | 33.72 | 238,633 | -0.48(-1.40%) |
Dec 11, 2013 | 35.08 | 35.47 | 34.12 | 34.20 | 332,956 | -0.78(-2.23%) |
Dec 10, 2013 | 33.94 | 35.11 | 33.86 | 34.98 | 456,266 | +1.23(+3.64%) |
Dec 09, 2013 | 33.96 | 34.22 | 33.68 | 33.75 | 300,624 | -0.19(-0.56%) |
Dec 06, 2013 | 34.57 | 34.80 | 33.84 | 33.94 | 362,806 | -0.60(-1.74%) |
Dec 05, 2013 | 33.98 | 34.78 | 33.45 | 34.54 | 485,248 | -0.12(-0.35%) |
Dec 04, 2013 | 35.22 | 35.81 | 34.02 | 34.66 | 1,081,662 | -1.51(-4.17%) |
Dec 03, 2013 | 36.33 | 36.58 | 36.00 | 36.17 | 178,934 | -0.34(-0.93%) |
Dec 02, 2013 | 36.89 | 36.95 | 36.20 | 36.51 | 349,120 | -0.38(-1.03%) |
Nov 29, 2013 | 37.68 | 37.80 | 36.73 | 36.89 | 165,720 | -0.70(-1.86%) |
Nov 27, 2013 | 37.69 | 37.81 | 37.37 | 37.59 | 125,764 | -0.13(-0.34%) |
Nov 26, 2013 | 37.77 | 37.96 | 37.25 | 37.72 | 766,565 | -0.87(-2.25%) |
Nov 25, 2013 | 38.45 | 38.87 | 38.29 | 38.59 | 149,223 | +0.02(+0.05%) |
Nov 22, 2013 | 38.56 | 38.87 | 38.44 | 38.57 | 110,169 | +0.10(+0.26%) |
Nov 21, 2013 | 38.08 | 38.90 | 37.91 | 38.47 | 207,557 | +0.39(+1.02%) |
Nov 20, 2013 | 38.02 | 38.30 | 37.65 | 38.08 | 224,545 | +0.43(+1.14%) |
Nov 19, 2013 | 38.13 | 38.22 | 37.63 | 37.65 | 229,446 | -0.52(-1.36%) |
Nov 18, 2013 | 38.16 | 38.48 | 38.00 | 38.17 | 187,681 | +0.25(+0.66%) |
Nov 15, 2013 | 38.02 | 38.16 | 37.63 | 37.92 | 285,562 | +0.41(+1.09%) |
Nov 14, 2013 | 37.29 | 39.47 | 37.15 | 37.51 | 696,364 | +1.54(+4.28%) |
Nov 13, 2013 | 35.35 | 36.30 | 35.09 | 35.97 | 393,138 | +0.58(+1.64%) |
Nov 12, 2013 | 34.58 | 35.56 | 34.33 | 35.39 | 293,629 | +0.88(+2.55%) |
Nov 11, 2013 | 34.34 | 34.70 | 34.13 | 34.51 | 135,016 | +0.47(+1.38%) |
Nov 08, 2013 | 33.74 | 34.20 | 33.64 | 34.04 | 130,839 | +0.30(+0.89%) |
Nov 07, 2013 | 34.00 | 34.32 | 33.62 | 33.74 | 202,488 | -0.24(-0.71%) |
Nov 06, 2013 | 33.85 | 34.39 | 33.66 | 33.98 | 154,776 | +0.21(+0.62%) |
Nov 05, 2013 | 33.25 | 33.90 | 33.20 | 33.77 | 276,882 | +0.51(+1.53%) |
Nov 04, 2013 | 33.19 | 33.30 | 32.99 | 33.26 | 121,661 | +0.02(+0.06%) |