Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 35.29 | 36.15 | 35.00 | 35.32 | 182,229 | -0.68(-1.89%) |
Jan 30, 2014 | 35.83 | 36.21 | 35.56 | 36.00 | 260,738 | +0.52(+1.47%) |
Jan 29, 2014 | 35.79 | 36.00 | 35.01 | 35.48 | 258,936 | -0.51(-1.42%) |
Jan 28, 2014 | 34.04 | 36.04 | 34.00 | 35.99 | 315,259 | +2.00(+5.88%) |
Jan 27, 2014 | 35.01 | 35.37 | 32.64 | 33.99 | 421,339 | -1.03(-2.94%) |
Jan 24, 2014 | 34.81 | 35.77 | 34.50 | 35.02 | 221,960 | -0.12(-0.34%) |
Jan 23, 2014 | 34.25 | 35.44 | 33.05 | 35.14 | 275,766 | +0.40(+1.15%) |
Jan 22, 2014 | 36.25 | 36.25 | 34.34 | 34.74 | 329,958 | -1.16(-3.23%) |
Jan 21, 2014 | 36.24 | 36.54 | 35.63 | 35.90 | 250,679 | -0.05(-0.14%) |
Jan 17, 2014 | 36.32 | 35.95 | 35.95 | 35.95 | 186,100 | -0.29(-0.80%) |
Jan 16, 2014 | 37.04 | 37.19 | 36.08 | 36.24 | 277,927 | -0.65(-1.76%) |
Jan 15, 2014 | 36.24 | 38.16 | 36.24 | 36.89 | 295,608 | +0.65(+1.79%) |
Jan 14, 2014 | 36.12 | 36.26 | 34.82 | 36.24 | 295,945 | +0.47(+1.31%) |
Jan 13, 2014 | 36.14 | 36.80 | 35.30 | 35.77 | 291,174 | -0.22(-0.61%) |
Jan 10, 2014 | 34.91 | 36.59 | 34.41 | 35.99 | 332,476 | +1.46(+4.23%) |
Jan 09, 2014 | 33.69 | 34.94 | 33.00 | 34.53 | 192,578 | +1.11(+3.32%) |
Jan 08, 2014 | 32.55 | 34.25 | 32.55 | 33.42 | 210,778 | +0.77(+2.36%) |
Jan 07, 2014 | 32.62 | 32.98 | 31.82 | 32.65 | 279,933 | +0.12(+0.37%) |
Jan 06, 2014 | 33.56 | 33.88 | 32.30 | 32.53 | 286,155 | -0.71(-2.14%) |
Jan 03, 2014 | 32.79 | 33.67 | 32.76 | 33.24 | 140,211 | +0.23(+0.70%) |
Jan 02, 2014 | 32.79 | 33.05 | 32.25 | 33.01 | 180,770 | -0.09(-0.27%) |
Dec 31, 2013 | 32.62 | 33.10 | 33.10 | 33.10 | 180,900 | +0.27(+0.82%) |
Dec 30, 2013 | 32.68 | 32.96 | 31.94 | 32.83 | 110,972 | +0.15(+0.46%) |
Dec 27, 2013 | 33.67 | 33.67 | 32.39 | 32.68 | 186,544 | -0.82(-2.45%) |
Dec 26, 2013 | 33.40 | 33.63 | 33.29 | 33.50 | 179,904 | +0.22(+0.66%) |
Dec 24, 2013 | 33.46 | 33.54 | 33.02 | 33.28 | 107,696 | +0.16(+0.48%) |
Dec 23, 2013 | 33.70 | 33.95 | 32.63 | 33.12 | 341,511 | -0.06(-0.18%) |
Dec 20, 2013 | 31.07 | 33.60 | 30.99 | 33.18 | 570,677 | +2.37(+7.69%) |
Dec 19, 2013 | 29.90 | 30.93 | 29.52 | 30.81 | 219,769 | +0.90(+3.01%) |
Dec 18, 2013 | 29.67 | 30.30 | 29.28 | 29.91 | 213,654 | +0.21(+0.71%) |
Dec 17, 2013 | 29.28 | 29.93 | 28.17 | 29.70 | 218,633 | +0.19(+0.64%) |
Dec 16, 2013 | 29.63 | 30.41 | 29.25 | 29.51 | 214,539 | -0.12(-0.40%) |
Dec 13, 2013 | 30.13 | 30.13 | 26.66 | 29.63 | 579,197 | +1.54(+5.48%) |
Dec 12, 2013 | 28.38 | 28.91 | 27.75 | 28.09 | 474,915 | -1.00(-3.44%) |
Dec 11, 2013 | 30.98 | 31.25 | 28.76 | 29.09 | 429,935 | -1.73(-5.61%) |
Dec 10, 2013 | 31.00 | 31.98 | 29.64 | 30.82 | 379,113 | -0.38(-1.22%) |
Dec 09, 2013 | 31.99 | 32.15 | 30.89 | 31.20 | 393,389 | -1.02(-3.17%) |
Dec 06, 2013 | 31.82 | 32.37 | 30.75 | 32.22 | 191,481 | +0.95(+3.04%) |
Dec 05, 2013 | 32.65 | 32.65 | 30.60 | 31.27 | 331,926 | -1.13(-3.49%) |
Dec 04, 2013 | 32.08 | 32.88 | 31.65 | 32.40 | 386,647 | +0.61(+1.92%) |
Dec 03, 2013 | 32.10 | 32.39 | 30.26 | 31.79 | 1,595,127 | -0.31(-0.97%) |
Dec 02, 2013 | 30.50 | 32.59 | 30.25 | 32.10 | 877,916 | +2.56(+8.67%) |
Nov 29, 2013 | 30.76 | 31.00 | 29.44 | 29.54 | 246,975 | -0.74(-2.44%) |
Nov 27, 2013 | 28.87 | 30.78 | 28.66 | 30.28 | 345,818 | +1.43(+4.96%) |
Nov 26, 2013 | 28.50 | 28.85 | 27.95 | 28.85 | 355,154 | +0.36(+1.26%) |
Nov 25, 2013 | 28.74 | 28.78 | 28.36 | 28.49 | 213,717 | +0.01(+0.04%) |
Nov 22, 2013 | 28.16 | 28.78 | 27.64 | 28.48 | 213,584 | +0.50(+1.79%) |
Nov 21, 2013 | 28.72 | 29.00 | 27.76 | 27.98 | 228,012 | -0.53(-1.86%) |
Nov 20, 2013 | 28.40 | 28.59 | 27.88 | 28.51 | 140,670 | +0.17(+0.60%) |
Nov 19, 2013 | 27.74 | 28.44 | 27.30 | 28.34 | 176,072 | +0.75(+2.72%) |
Nov 18, 2013 | 28.32 | 28.50 | 27.21 | 27.59 | 276,216 | -0.48(-1.71%) |
Nov 15, 2013 | 28.56 | 28.69 | 28.04 | 28.07 | 139,674 | -0.53(-1.85%) |
Nov 14, 2013 | 28.25 | 28.75 | 27.80 | 28.60 | 257,125 | +0.59(+2.11%) |
Nov 13, 2013 | 26.57 | 28.20 | 26.53 | 28.01 | 264,637 | +0.80(+2.94%) |
Nov 12, 2013 | 26.48 | 27.26 | 26.22 | 27.21 | 167,011 | +0.31(+1.15%) |
Nov 11, 2013 | 27.16 | 27.41 | 26.05 | 26.90 | 370,830 | -0.23(-0.85%) |
Nov 08, 2013 | 27.35 | 28.52 | 25.95 | 27.13 | 1,564,736 | +3.34(+14.04%) |
Nov 07, 2013 | 24.40 | 24.94 | 23.53 | 23.79 | 337,523 | -0.61(-2.50%) |
Nov 06, 2013 | 24.24 | 24.53 | 23.81 | 24.40 | 219,900 | +0.48(+2.01%) |
Nov 05, 2013 | 24.75 | 25.21 | 23.83 | 23.92 | 224,749 | -0.85(-3.43%) |
Nov 04, 2013 | 24.51 | 25.48 | 24.12 | 24.77 | 184,129 | +0.47(+1.93%) |