Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 32.51 | 33.27 | 32.51 | 33.16 | 785,512 | +0.01(+0.03%) |
Jan 30, 2014 | 33.40 | 33.42 | 32.91 | 33.15 | 1,433,699 | +0.19(+0.56%) |
Jan 29, 2014 | 33.27 | 33.38 | 32.76 | 32.96 | 1,674,779 | -0.65(-1.92%) |
Jan 28, 2014 | 32.90 | 33.61 | 32.83 | 33.61 | 1,702,454 | +0.70(+2.14%) |
Jan 27, 2014 | 32.93 | 33.22 | 32.55 | 32.91 | 1,066,450 | -0.05(-0.15%) |
Jan 24, 2014 | 34.00 | 34.00 | 32.85 | 32.96 | 1,446,181 | -1.31(-3.82%) |
Jan 23, 2014 | 34.94 | 35.06 | 34.22 | 34.27 | 889,268 | -0.83(-2.37%) |
Jan 22, 2014 | 34.32 | 35.10 | 34.14 | 35.10 | 883,974 | +0.89(+2.60%) |
Jan 21, 2014 | 34.22 | 34.71 | 33.99 | 34.21 | 1,044,789 | +0.18(+0.52%) |
Jan 17, 2014 | 34.07 | 34.03 | 34.03 | 34.03 | 543,411 | +0.03(+0.09%) |
Jan 16, 2014 | 34.23 | 34.35 | 33.97 | 34.00 | 936,803 | -0.37(-1.08%) |
Jan 15, 2014 | 34.00 | 34.49 | 34.00 | 34.37 | 1,250,592 | +0.37(+1.09%) |
Jan 14, 2014 | 33.35 | 34.01 | 33.04 | 34.00 | 1,463,077 | +0.75(+2.26%) |
Jan 13, 2014 | 32.96 | 33.77 | 32.96 | 33.25 | 1,865,840 | +0.27(+0.83%) |
Jan 10, 2014 | 32.95 | 33.06 | 32.75 | 32.97 | 859,956 | +0.16(+0.48%) |
Jan 09, 2014 | 33.30 | 33.32 | 32.77 | 32.82 | 1,031,732 | -0.27(-0.83%) |
Jan 08, 2014 | 32.88 | 33.36 | 32.54 | 33.09 | 1,051,522 | +0.15(+0.45%) |
Jan 07, 2014 | 32.86 | 33.34 | 32.70 | 32.95 | 1,444,316 | -0.36(-1.09%) |
Jan 06, 2014 | 33.49 | 33.71 | 33.13 | 33.31 | 1,277,320 | +0.06(+0.18%) |
Jan 03, 2014 | 32.96 | 33.44 | 32.93 | 33.25 | 507,222 | +0.28(+0.86%) |
Jan 02, 2014 | 33.12 | 33.45 | 32.79 | 32.96 | 710,540 | -0.36(-1.09%) |
Dec 31, 2013 | 33.13 | 33.33 | 33.33 | 33.33 | 429,698 | +0.22(+0.68%) |
Dec 30, 2013 | 33.26 | 33.30 | 32.97 | 33.10 | 415,391 | -0.12(-0.35%) |
Dec 27, 2013 | 33.60 | 33.71 | 33.02 | 33.22 | 543,131 | -0.21(-0.61%) |
Dec 26, 2013 | 33.23 | 33.52 | 33.16 | 33.42 | 327,742 | +0.19(+0.56%) |
Dec 24, 2013 | 33.18 | 33.50 | 33.11 | 33.24 | 132,819 | +0.04(+0.12%) |
Dec 23, 2013 | 33.17 | 33.23 | 32.92 | 33.20 | 840,744 | +0.34(+1.04%) |
Dec 20, 2013 | 32.22 | 33.00 | 32.14 | 32.86 | 948,976 | +0.68(+2.13%) |
Dec 19, 2013 | 32.75 | 32.88 | 32.09 | 32.17 | 1,319,342 | -0.66(-2.00%) |
Dec 18, 2013 | 31.62 | 32.90 | 31.27 | 32.83 | 2,746,172 | +1.56(+5.00%) |
Dec 17, 2013 | 31.67 | 31.78 | 31.09 | 31.26 | 2,495,876 | -0.27(-0.87%) |
Dec 16, 2013 | 31.27 | 31.63 | 31.23 | 31.54 | 855,977 | +0.25(+0.81%) |
Dec 13, 2013 | 31.52 | 31.63 | 31.06 | 31.28 | 679,991 | -0.10(-0.31%) |
Dec 12, 2013 | 31.18 | 31.65 | 31.03 | 31.38 | 1,783,356 | +0.22(+0.69%) |
Dec 11, 2013 | 32.10 | 32.10 | 31.07 | 31.17 | 1,347,909 | -0.85(-2.66%) |
Dec 10, 2013 | 32.13 | 32.32 | 31.97 | 32.02 | 1,010,567 | -0.24(-0.76%) |
Dec 09, 2013 | 32.17 | 32.39 | 32.06 | 32.26 | 1,017,958 | +0.14(+0.43%) |
Dec 06, 2013 | 31.99 | 32.15 | 31.78 | 32.12 | 1,582,685 | +0.48(+1.51%) |
Dec 05, 2013 | 31.79 | 31.94 | 31.16 | 31.64 | 1,827,174 | +0.70(+2.28%) |
Dec 04, 2013 | 30.88 | 31.05 | 30.36 | 30.94 | 1,472,734 | -0.14(-0.44%) |
Dec 03, 2013 | 31.64 | 31.69 | 30.96 | 31.08 | 1,436,320 | -0.67(-2.13%) |
Dec 02, 2013 | 31.95 | 32.40 | 31.70 | 31.75 | 1,159,045 | -0.17(-0.52%) |
Nov 29, 2013 | 31.91 | 32.08 | 31.78 | 31.92 | 295,043 | +0.07(+0.21%) |
Nov 27, 2013 | 32.03 | 32.10 | 31.61 | 31.85 | 633,985 | -0.11(-0.34%) |
Nov 26, 2013 | 31.63 | 32.06 | 31.55 | 31.96 | 825,212 | +0.30(+0.96%) |
Nov 25, 2013 | 31.68 | 31.78 | 31.49 | 31.65 | 815,645 | +0.12(+0.37%) |
Nov 22, 2013 | 31.35 | 31.66 | 31.27 | 31.54 | 778,430 | +0.20(+0.62%) |
Nov 21, 2013 | 31.29 | 31.46 | 31.19 | 31.34 | 928,610 | +0.22(+0.69%) |
Nov 20, 2013 | 30.73 | 31.56 | 30.56 | 31.13 | 1,378,286 | +0.40(+1.30%) |
Nov 19, 2013 | 31.13 | 31.23 | 30.63 | 30.73 | 2,751,424 | -0.47(-1.50%) |
Nov 18, 2013 | 31.20 | 31.85 | 31.06 | 31.19 | 2,195,098 | +0.86(+2.84%) |
Nov 15, 2013 | 30.28 | 30.56 | 30.03 | 30.33 | 1,083,222 | +0.15(+0.49%) |
Nov 14, 2013 | 29.52 | 30.37 | 29.38 | 30.19 | 2,163,897 | +1.38(+4.79%) |
Nov 12, 2013 | 28.66 | 28.89 | 28.59 | 28.81 | 1,114,985 | +0.14(+0.48%) |
Nov 11, 2013 | 28.77 | 28.95 | 28.61 | 28.67 | 450,445 | -0.11(-0.37%) |
Nov 08, 2013 | 28.41 | 28.94 | 28.35 | 28.78 | 1,211,197 | +0.37(+1.31%) |
Nov 07, 2013 | 28.92 | 29.32 | 28.38 | 28.41 | 1,350,911 | -0.37(-1.29%) |
Nov 06, 2013 | 28.98 | 28.98 | 28.39 | 28.78 | 2,212,588 | -0.07(-0.24%) |
Nov 05, 2013 | 28.46 | 29.13 | 28.45 | 28.85 | 998,644 | +0.33(+1.17%) |
Nov 04, 2013 | 27.86 | 28.77 | 27.80 | 28.52 | 1,440,002 | +0.61(+2.17%) |