Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 32.02 | 32.97 | 31.61 | 32.43 | 340,285 | -0.18(-0.57%) |
Jan 30, 2014 | 32.71 | 33.03 | 32.45 | 32.62 | 281,896 | +0.20(+0.62%) |
Jan 29, 2014 | 32.40 | 32.74 | 32.06 | 32.42 | 192,337 | -0.21(-0.64%) |
Jan 28, 2014 | 32.77 | 33.18 | 32.33 | 32.63 | 334,333 | -0.01(-0.03%) |
Jan 27, 2014 | 33.02 | 33.27 | 32.39 | 32.63 | 241,205 | -0.28(-0.84%) |
Jan 24, 2014 | 34.17 | 34.17 | 32.88 | 32.91 | 279,513 | -1.58(-4.57%) |
Jan 23, 2014 | 34.88 | 35.25 | 34.40 | 34.49 | 348,917 | -0.55(-1.56%) |
Jan 22, 2014 | 35.31 | 35.31 | 34.95 | 35.03 | 269,307 | -0.24(-0.69%) |
Jan 21, 2014 | 35.31 | 35.38 | 35.15 | 35.28 | 240,048 | +0.10(+0.29%) |
Jan 17, 2014 | 35.14 | 35.18 | 35.18 | 35.18 | 285,670 | -0.12(-0.33%) |
Jan 16, 2014 | 35.28 | 35.59 | 35.05 | 35.29 | 319,215 | -0.16(-0.45%) |
Jan 15, 2014 | 35.44 | 36.02 | 35.36 | 35.45 | 543,111 | +0.02(+0.05%) |
Jan 14, 2014 | 34.95 | 35.65 | 34.75 | 35.44 | 279,778 | +0.86(+2.50%) |
Jan 13, 2014 | 34.45 | 34.69 | 34.27 | 34.57 | 364,635 | +0.02(+0.05%) |
Jan 10, 2014 | 34.66 | 34.92 | 34.27 | 34.56 | 256,619 | -0.10(-0.29%) |
Jan 09, 2014 | 34.91 | 34.94 | 34.14 | 34.66 | 263,883 | -0.03(-0.10%) |
Jan 08, 2014 | 34.64 | 34.99 | 34.43 | 34.69 | 234,963 | +0.03(+0.07%) |
Jan 07, 2014 | 34.58 | 35.01 | 34.47 | 34.66 | 308,922 | +0.13(+0.36%) |
Jan 06, 2014 | 34.62 | 34.67 | 34.47 | 34.54 | 394,306 | -0.02(-0.05%) |
Jan 03, 2014 | 34.28 | 34.71 | 34.28 | 34.56 | 261,360 | +0.32(+0.93%) |
Jan 02, 2014 | 34.39 | 34.40 | 33.95 | 34.24 | 356,966 | -0.30(-0.87%) |
Dec 31, 2013 | 33.97 | 34.54 | 34.54 | 34.54 | 336,223 | +0.57(+1.68%) |
Dec 30, 2013 | 33.94 | 34.08 | 33.65 | 33.97 | 275,565 | -0.09(-0.27%) |
Dec 27, 2013 | 33.79 | 34.18 | 33.41 | 34.06 | 227,181 | +0.20(+0.59%) |
Dec 26, 2013 | 34.02 | 34.17 | 33.76 | 33.86 | 177,025 | -0.01(-0.02%) |
Dec 24, 2013 | 33.77 | 34.04 | 33.59 | 33.87 | 178,725 | +0.24(+0.72%) |
Dec 23, 2013 | 33.32 | 33.73 | 33.27 | 33.62 | 280,487 | +0.47(+1.42%) |
Dec 20, 2013 | 32.61 | 33.55 | 32.06 | 33.15 | 953,281 | +0.70(+2.14%) |
Dec 19, 2013 | 32.05 | 32.74 | 32.01 | 32.46 | 474,155 | -0.04(-0.13%) |
Dec 18, 2013 | 31.49 | 32.66 | 31.46 | 32.50 | 356,418 | +0.70(+2.22%) |
Dec 17, 2013 | 32.13 | 32.29 | 31.74 | 31.80 | 197,816 | -0.48(-1.48%) |
Dec 16, 2013 | 31.84 | 33.05 | 31.22 | 32.27 | 367,796 | +0.23(+0.71%) |
Dec 13, 2013 | 31.92 | 32.43 | 31.81 | 32.05 | 335,195 | +0.11(+0.34%) |
Dec 12, 2013 | 30.43 | 32.11 | 30.33 | 31.94 | 479,533 | +0.74(+2.37%) |
Dec 11, 2013 | 31.44 | 31.73 | 31.09 | 31.20 | 319,692 | -0.29(-0.91%) |
Dec 10, 2013 | 31.21 | 31.91 | 30.97 | 31.49 | 477,098 | +0.22(+0.70%) |
Dec 09, 2013 | 31.70 | 31.94 | 31.21 | 31.27 | 225,260 | -0.38(-1.19%) |
Dec 06, 2013 | 31.93 | 32.12 | 31.64 | 31.65 | 0 | -0.02(-0.05%) |
Dec 05, 2013 | 31.89 | 31.94 | 31.54 | 31.66 | 0 | -0.13(-0.40%) |
Dec 04, 2013 | 32.26 | 32.66 | 31.59 | 31.79 | 0 | -0.58(-1.79%) |
Dec 03, 2013 | 32.89 | 33.11 | 32.26 | 32.37 | 0 | -0.62(-1.88%) |
Dec 02, 2013 | 33.88 | 33.88 | 32.88 | 32.99 | 209,179 | -0.90(-2.65%) |
Nov 29, 2013 | 34.19 | 34.35 | 33.86 | 33.88 | 0 | -0.24(-0.71%) |
Nov 27, 2013 | 33.93 | 34.28 | 33.77 | 34.13 | 0 | +0.16(+0.47%) |
Nov 26, 2013 | 33.52 | 34.06 | 33.29 | 33.97 | 431,656 | +0.42(+1.25%) |
Nov 25, 2013 | 33.71 | 33.71 | 33.28 | 33.55 | 466,374 | +0.03(+0.08%) |
Nov 22, 2013 | 33.85 | 33.85 | 33.50 | 33.52 | 0 | -0.21(-0.62%) |
Nov 21, 2013 | 33.27 | 33.97 | 33.16 | 33.73 | 936,942 | +0.32(+0.95%) |
Nov 20, 2013 | 32.93 | 33.43 | 32.75 | 33.41 | 0 | +0.50(+1.53%) |
Nov 19, 2013 | 32.40 | 32.95 | 32.20 | 32.91 | 848,888 | +0.31(+0.95%) |
Nov 18, 2013 | 32.71 | 32.71 | 32.12 | 32.60 | 0 | -0.13(-0.41%) |
Nov 15, 2013 | 31.75 | 32.85 | 31.46 | 32.74 | 0 | +0.93(+2.93%) |
Nov 14, 2013 | 31.70 | 31.87 | 31.45 | 31.80 | 294,922 | -0.02(-0.05%) |
Nov 13, 2013 | 31.87 | 31.87 | 31.45 | 31.82 | 0 | -0.52(-1.61%) |
Nov 12, 2013 | 32.43 | 32.43 | 31.74 | 32.34 | 0 | -0.20(-0.62%) |
Nov 11, 2013 | 31.39 | 32.82 | 30.99 | 32.54 | 0 | +1.32(+4.22%) |
Nov 08, 2013 | 30.28 | 31.47 | 28.91 | 31.23 | 0 | +0.10(+0.32%) |
Nov 07, 2013 | 31.45 | 31.57 | 30.39 | 31.13 | 341,889 | -0.70(-2.19%) |
Nov 06, 2013 | 31.65 | 31.87 | 31.53 | 31.82 | 218,613 | +0.34(+1.07%) |
Nov 05, 2013 | 30.98 | 31.60 | 30.74 | 31.49 | 329,446 | +0.38(+1.21%) |
Nov 04, 2013 | 30.42 | 31.12 | 30.33 | 31.11 | 518,708 | +0.82(+2.71%) |