Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 32.51 | 32.77 | 32.40 | 32.75 | 0 | -0.36(-1.10%) |
Jan 30, 2014 | 32.92 | 33.15 | 32.83 | 33.11 | 15,271 | +0.49(+1.50%) |
Jan 29, 2014 | 32.80 | 32.89 | 32.61 | 32.62 | 5,459 | -0.77(-2.29%) |
Jan 28, 2014 | 33.27 | 33.46 | 33.24 | 33.38 | 13,600 | +0.36(+1.09%) |
Jan 27, 2014 | 33.06 | 33.10 | 32.69 | 33.02 | 9,973 | +0.13(+0.40%) |
Jan 24, 2014 | 33.00 | 33.01 | 32.90 | 32.90 | 0 | -0.28(-0.86%) |
Jan 23, 2014 | 33.22 | 33.52 | 33.02 | 33.18 | 12,172 | -0.57(-1.69%) |
Jan 22, 2014 | 33.69 | 33.85 | 33.62 | 33.75 | 11,054 | +0.05(+0.15%) |
Jan 21, 2014 | 34.01 | 34.01 | 33.55 | 33.70 | 13,720 | -0.72(-2.09%) |
Jan 17, 2014 | 34.42 | 34.42 | 34.42 | 0 | +0.31(+0.91%) | |
Jan 16, 2014 | 33.80 | 34.11 | 33.80 | 34.11 | 5,702 | +0.36(+1.07%) |
Jan 15, 2014 | 33.47 | 33.75 | 33.47 | 33.75 | 12,800 | +0.06(+0.18%) |
Jan 14, 2014 | 33.85 | 33.85 | 33.60 | 33.69 | 11,874 | +0.02(+0.07%) |
Jan 13, 2014 | 34.08 | 34.08 | 33.63 | 33.66 | 19,452 | -0.36(-1.04%) |
Jan 10, 2014 | 33.93 | 34.02 | 33.81 | 34.02 | 5,524 | +0.20(+0.59%) |
Jan 09, 2014 | 33.63 | 33.82 | 33.61 | 33.82 | 12,390 | +0.11(+0.33%) |
Jan 08, 2014 | 33.79 | 33.79 | 33.63 | 33.71 | 17,076 | -0.09(-0.27%) |
Jan 07, 2014 | 33.82 | 33.82 | 33.69 | 33.80 | 8,606 | -0.08(-0.24%) |
Jan 06, 2014 | 33.98 | 33.98 | 33.68 | 33.88 | 8,842 | -0.45(-1.31%) |
Jan 03, 2014 | 34.26 | 34.34 | 34.22 | 34.33 | 8,487 | +0.35(+1.03%) |
Jan 02, 2014 | 34.01 | 34.34 | 33.98 | 33.98 | 12,422 | -0.74(-2.14%) |
Dec 31, 2013 | 34.72 | 34.72 | 34.72 | 0 | -0.19(-0.53%) | |
Dec 30, 2013 | 34.90 | 34.91 | 34.83 | 34.91 | 4,614 | +0.03(+0.09%) |
Dec 27, 2013 | 35.00 | 35.01 | 34.85 | 34.88 | 0 | -0.07(-0.20%) |
Dec 26, 2013 | 35.00 | 35.00 | 34.89 | 34.95 | 2,280 | -0.05(-0.14%) |
Dec 24, 2013 | 34.91 | 35.00 | 34.91 | 35.00 | 3,805 | +0.04(+0.11%) |
Dec 23, 2013 | 34.89 | 35.00 | 34.88 | 34.96 | 8,348 | +0.60(+1.75%) |
Dec 20, 2013 | 34.37 | 34.46 | 34.20 | 34.36 | 20,616 | +0.71(+2.12%) |
Dec 19, 2013 | 33.46 | 33.70 | 33.46 | 33.65 | 9,158 | +0.31(+0.92%) |
Dec 18, 2013 | 33.20 | 33.56 | 33.07 | 33.34 | 10,201 | +0.09(+0.27%) |
Dec 17, 2013 | 33.45 | 33.45 | 33.17 | 33.25 | 13,268 | -0.34(-1.01%) |
Dec 16, 2013 | 33.60 | 33.80 | 33.50 | 33.59 | 9,762 | -0.01(-0.03%) |
Dec 13, 2013 | 33.86 | 33.86 | 33.58 | 33.60 | 0 | +0.35(+1.05%) |
Dec 12, 2013 | 33.33 | 33.33 | 33.05 | 33.25 | 11,971 | -0.73(-2.15%) |
Dec 11, 2013 | 34.20 | 34.20 | 33.90 | 33.98 | 6,023 | -0.26(-0.76%) |
Dec 10, 2013 | 34.06 | 34.24 | 34.04 | 34.24 | 9,939 | +0.26(+0.75%) |
Dec 09, 2013 | 34.12 | 34.12 | 33.90 | 33.98 | 4,190 | -0.37(-1.06%) |
Dec 06, 2013 | 34.17 | 34.35 | 34.10 | 34.35 | 6,256 | +0.70(+2.08%) |
Dec 05, 2013 | 33.76 | 33.80 | 33.60 | 33.65 | 10,154 | -0.47(-1.38%) |
Dec 04, 2013 | 34.02 | 34.12 | 33.76 | 34.12 | 8,415 | +0.48(+1.43%) |
Dec 03, 2013 | 33.52 | 33.70 | 33.41 | 33.64 | 12,068 | -0.09(-0.27%) |
Dec 02, 2013 | 33.73 | 34.00 | 33.51 | 33.73 | 5,554 | -0.44(-1.29%) |
Nov 29, 2013 | 34.06 | 34.36 | 34.06 | 34.17 | 6,414 | -0.65(-1.87%) |
Nov 27, 2013 | 34.95 | 34.95 | 34.76 | 34.82 | 6,723 | -0.24(-0.68%) |
Nov 26, 2013 | 35.16 | 35.21 | 35.00 | 35.06 | 4,232 | -0.20(-0.57%) |
Nov 25, 2013 | 35.27 | 35.35 | 35.18 | 35.26 | 3,638 | +0.02(+0.06%) |
Nov 22, 2013 | 35.23 | 35.27 | 35.06 | 35.24 | 17,913 | -0.19(-0.54%) |
Nov 21, 2013 | 35.33 | 35.43 | 34.98 | 35.43 | 3,554 | -0.08(-0.23%) |
Nov 20, 2013 | 35.98 | 35.99 | 35.51 | 35.51 | 9,221 | -0.75(-2.07%) |
Nov 19, 2013 | 36.14 | 36.30 | 36.10 | 36.26 | 4,664 | +0.16(+0.44%) |
Nov 18, 2013 | 36.34 | 36.34 | 35.95 | 36.10 | 6,987 | -0.13(-0.36%) |
Nov 15, 2013 | 35.88 | 36.23 | 35.88 | 36.23 | 13,747 | +0.04(+0.12%) |
Nov 14, 2013 | 35.90 | 36.20 | 35.90 | 36.19 | 13,579 | -0.17(-0.47%) |
Nov 13, 2013 | 36.32 | 36.41 | 36.21 | 36.36 | 3,363 | -0.02(-0.07%) |
Nov 12, 2013 | 36.71 | 36.71 | 36.32 | 36.38 | 13,556 | -0.35(-0.94%) |
Nov 11, 2013 | 36.89 | 36.95 | 36.71 | 36.73 | 4,337 | -0.52(-1.40%) |
Nov 08, 2013 | 36.91 | 37.25 | 36.91 | 37.25 | 4,647 | +0.27(+0.74%) |
Nov 07, 2013 | 37.01 | 37.26 | 36.98 | 36.98 | 4,227 | -0.68(-1.82%) |
Nov 06, 2013 | 37.50 | 37.68 | 37.50 | 37.66 | 10,572 | +0.20(+0.53%) |
Nov 05, 2013 | 37.16 | 37.46 | 37.16 | 37.46 | 3,973 | +0.52(+1.41%) |
Nov 04, 2013 | 36.95 | 37.05 | 36.85 | 36.94 | 4,359 | +0.02(+0.05%) |