Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 33.94 | 34.28 | 33.91 | 34.11 | 865,582 | -0.47(-1.37%) |
Jan 30, 2014 | 34.58 | 34.62 | 34.40 | 34.59 | 687,004 | +0.14(+0.39%) |
Jan 29, 2014 | 34.40 | 34.64 | 34.33 | 34.45 | 659,599 | -0.48(-1.38%) |
Jan 28, 2014 | 34.79 | 34.95 | 34.75 | 34.93 | 815,518 | +0.38(+1.09%) |
Jan 27, 2014 | 34.75 | 34.79 | 34.42 | 34.56 | 749,457 | -0.19(-0.54%) |
Jan 24, 2014 | 35.31 | 35.31 | 34.74 | 34.74 | 974,389 | -1.14(-3.17%) |
Jan 23, 2014 | 35.95 | 35.96 | 35.74 | 35.88 | 914,763 | -0.06(-0.17%) |
Jan 22, 2014 | 35.90 | 35.95 | 35.82 | 35.94 | 807,015 | +0.05(+0.13%) |
Jan 21, 2014 | 35.97 | 35.97 | 35.75 | 35.90 | 809,130 | +0.20(+0.55%) |
Jan 17, 2014 | 35.81 | 35.70 | 35.70 | 35.70 | 729,530 | -0.17(-0.48%) |
Jan 16, 2014 | 35.87 | 35.90 | 35.71 | 35.87 | 1,054,290 | -0.01(-0.02%) |
Jan 15, 2014 | 35.73 | 35.92 | 35.67 | 35.88 | 1,143,727 | +0.15(+0.42%) |
Jan 14, 2014 | 35.52 | 35.74 | 35.41 | 35.73 | 752,177 | +0.45(+1.28%) |
Jan 13, 2014 | 35.42 | 35.52 | 35.23 | 35.28 | 525,239 | -0.30(-0.85%) |
Jan 10, 2014 | 35.41 | 35.60 | 35.39 | 35.58 | 626,975 | +0.34(+0.96%) |
Jan 09, 2014 | 35.26 | 35.29 | 35.02 | 35.24 | 1,555,657 | +0.03(+0.09%) |
Jan 08, 2014 | 35.25 | 35.31 | 35.16 | 35.21 | 821,921 | -0.06(-0.17%) |
Jan 07, 2014 | 35.23 | 35.31 | 35.17 | 35.27 | 600,785 | +0.25(+0.71%) |
Jan 06, 2014 | 35.11 | 35.15 | 35.02 | 35.02 | 1,652,511 | +0.06(+0.17%) |
Jan 03, 2014 | 35.05 | 35.11 | 34.95 | 34.96 | 732,446 | +0.03(+0.09%) |
Jan 02, 2014 | 35.23 | 35.23 | 34.86 | 34.93 | 1,304,700 | -0.82(-2.30%) |
Dec 31, 2013 | 35.66 | 35.75 | 35.75 | 35.75 | 730,724 | +0.15(+0.42%) |
Dec 30, 2013 | 35.50 | 35.63 | 35.47 | 35.60 | 583,098 | +0.12(+0.34%) |
Dec 27, 2013 | 35.54 | 35.56 | 35.41 | 35.48 | 475,635 | +0.19(+0.53%) |
Dec 26, 2013 | 35.27 | 35.32 | 35.19 | 35.29 | 496,145 | +0.17(+0.49%) |
Dec 24, 2013 | 34.99 | 35.12 | 34.89 | 35.12 | 362,031 | +0.24(+0.69%) |
Dec 23, 2013 | 34.71 | 34.90 | 34.71 | 34.88 | 719,378 | +0.38(+1.09%) |
Dec 20, 2013 | 34.45 | 34.62 | 34.45 | 34.50 | 508,503 | +0.11(+0.33%) |
Dec 19, 2013 | 34.23 | 34.40 | 34.15 | 34.39 | 1,952,175 | +0.11(+0.31%) |
Dec 18, 2013 | 33.98 | 34.34 | 33.68 | 34.28 | 659,279 | +0.53(+1.57%) |
Dec 17, 2013 | 33.83 | 33.83 | 33.64 | 33.75 | 527,074 | -0.16(-0.47%) |
Dec 16, 2013 | 33.88 | 34.01 | 33.83 | 33.91 | 652,381 | +0.41(+1.23%) |
Dec 13, 2013 | 33.55 | 33.57 | 33.39 | 33.50 | 349,095 | -0.02(-0.04%) |
Dec 12, 2013 | 33.68 | 33.69 | 33.43 | 33.51 | 1,160,493 | -0.37(-1.08%) |
Dec 11, 2013 | 34.20 | 34.24 | 33.84 | 33.88 | 502,649 | -0.23(-0.68%) |
Dec 10, 2013 | 34.17 | 34.22 | 34.07 | 34.11 | 632,918 | -0.14(-0.39%) |
Dec 09, 2013 | 34.21 | 34.31 | 34.18 | 34.25 | 474,788 | -0.02(-0.04%) |
Dec 06, 2013 | 34.08 | 34.26 | 34.03 | 34.26 | 618,159 | +0.46(+1.35%) |
Dec 05, 2013 | 33.94 | 34.00 | 33.75 | 33.81 | 763,677 | -0.13(-0.40%) |
Dec 04, 2013 | 33.70 | 33.97 | 33.70 | 33.94 | 956,977 | -0.19(-0.55%) |
Dec 03, 2013 | 34.23 | 34.47 | 34.06 | 34.13 | 448,831 | -0.35(-1.00%) |
Dec 02, 2013 | 34.61 | 34.65 | 34.46 | 34.47 | 952,509 | -0.28(-0.80%) |
Nov 29, 2013 | 34.91 | 34.93 | 34.74 | 34.75 | 738,255 | +0.12(+0.35%) |
Nov 27, 2013 | 34.67 | 34.76 | 34.58 | 34.63 | 633,095 | +0.13(+0.37%) |
Nov 26, 2013 | 34.45 | 34.54 | 34.39 | 34.50 | 508,093 | +0.05(+0.15%) |
Nov 25, 2013 | 34.54 | 34.54 | 34.43 | 34.45 | 406,211 | -0.06(-0.17%) |
Nov 22, 2013 | 34.44 | 34.53 | 34.38 | 34.51 | 394,430 | +0.17(+0.50%) |
Nov 21, 2013 | 34.19 | 34.34 | 34.13 | 34.34 | 597,859 | +0.34(+0.99%) |
Nov 20, 2013 | 34.40 | 34.46 | 33.96 | 34.00 | 766,109 | -0.36(-1.05%) |
Nov 19, 2013 | 34.36 | 34.45 | 34.27 | 34.36 | 1,055,608 | -0.08(-0.24%) |
Nov 18, 2013 | 34.65 | 34.68 | 34.40 | 34.44 | 819,735 | +0.08(+0.24%) |
Nov 15, 2013 | 34.32 | 34.37 | 34.25 | 34.36 | 721,971 | +0.14(+0.42%) |
Nov 14, 2013 | 34.06 | 34.28 | 34.02 | 34.22 | 2,768,580 | +0.08(+0.24%) |
Nov 13, 2013 | 33.70 | 34.14 | 33.68 | 34.14 | 849,794 | +0.15(+0.44%) |
Nov 12, 2013 | 34.04 | 34.13 | 33.92 | 33.99 | 548,451 | -0.20(-0.59%) |
Nov 11, 2013 | 34.16 | 34.21 | 34.12 | 34.19 | 566,558 | +0.10(+0.31%) |
Nov 08, 2013 | 33.75 | 34.09 | 33.75 | 34.08 | 936,923 | +0.19(+0.55%) |
Nov 07, 2013 | 34.32 | 34.35 | 33.87 | 33.90 | 964,157 | -0.53(-1.55%) |
Nov 06, 2013 | 34.47 | 34.55 | 34.37 | 34.43 | 1,330,167 | +0.32(+0.95%) |
Nov 05, 2013 | 34.09 | 34.19 | 33.91 | 34.11 | 604,462 | -0.32(-0.94%) |
Nov 04, 2013 | 34.35 | 34.44 | 34.27 | 34.43 | 576,591 | +0.20(+0.59%) |