Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 34.54 | 34.90 | 34.41 | 34.81 | 1,316,251 | +0.06(+0.16%) |
Jan 30, 2014 | 34.35 | 34.81 | 34.14 | 34.76 | 1,116,670 | +0.67(+1.97%) |
Jan 29, 2014 | 33.85 | 34.13 | 33.84 | 34.09 | 1,028,627 | +0.14(+0.41%) |
Jan 28, 2014 | 33.84 | 34.13 | 33.84 | 33.95 | 898,792 | +0.11(+0.34%) |
Jan 27, 2014 | 33.99 | 34.16 | 33.83 | 33.83 | 796,112 | -0.15(-0.43%) |
Jan 24, 2014 | 34.12 | 34.24 | 33.91 | 33.98 | 882,886 | -0.27(-0.78%) |
Jan 23, 2014 | 34.09 | 34.26 | 33.97 | 34.25 | 765,894 | +0.04(+0.12%) |
Jan 22, 2014 | 33.97 | 34.27 | 33.97 | 34.21 | 639,929 | +0.20(+0.60%) |
Jan 21, 2014 | 33.40 | 34.06 | 33.40 | 34.00 | 874,227 | +0.27(+0.79%) |
Jan 17, 2014 | 33.86 | 33.74 | 33.74 | 33.74 | 1,147,291 | +0.02(+0.05%) |
Jan 16, 2014 | 33.52 | 33.74 | 33.47 | 33.72 | 956,702 | +0.19(+0.56%) |
Jan 15, 2014 | 33.72 | 33.72 | 33.45 | 33.53 | 779,709 | -0.19(-0.55%) |
Jan 14, 2014 | 33.83 | 34.05 | 33.58 | 33.72 | 554,037 | -0.06(-0.19%) |
Jan 13, 2014 | 34.07 | 34.18 | 33.74 | 33.79 | 653,253 | -0.33(-0.95%) |
Jan 10, 2014 | 33.86 | 34.45 | 33.81 | 34.11 | 1,158,859 | +0.32(+0.94%) |
Jan 09, 2014 | 33.96 | 33.98 | 33.69 | 33.79 | 858,831 | -0.08(-0.24%) |
Jan 08, 2014 | 33.87 | 34.00 | 33.67 | 33.87 | 894,864 | -0.01(-0.02%) |
Jan 07, 2014 | 33.62 | 33.92 | 33.61 | 33.88 | 841,500 | +0.33(+0.99%) |
Jan 06, 2014 | 33.70 | 33.80 | 33.50 | 33.55 | 818,078 | -0.13(-0.39%) |
Jan 03, 2014 | 33.74 | 33.83 | 33.43 | 33.68 | 1,008,951 | -0.10(-0.29%) |
Jan 02, 2014 | 34.13 | 34.19 | 33.71 | 33.78 | 971,060 | -0.55(-1.61%) |
Dec 31, 2013 | 34.34 | 34.33 | 34.33 | 34.33 | 611,929 | +0.04(+0.12%) |
Dec 30, 2013 | 34.21 | 34.46 | 34.17 | 34.29 | 565,998 | +0.14(+0.40%) |
Dec 27, 2013 | 34.18 | 34.42 | 34.06 | 34.15 | 575,750 | +0.02(+0.07%) |
Dec 26, 2013 | 34.27 | 34.31 | 34.05 | 34.13 | 460,693 | -0.02(-0.07%) |
Dec 24, 2013 | 34.05 | 34.41 | 34.04 | 34.15 | 359,161 | +0.23(+0.67%) |
Dec 23, 2013 | 34.12 | 34.26 | 33.88 | 33.92 | 744,797 | -0.03(-0.10%) |
Dec 20, 2013 | 34.13 | 34.33 | 33.79 | 33.96 | 1,813,591 | -0.03(-0.10%) |
Dec 19, 2013 | 34.03 | 34.33 | 33.74 | 33.99 | 844,377 | -0.16(-0.48%) |
Dec 18, 2013 | 33.77 | 34.45 | 33.61 | 34.15 | 1,661,136 | +0.48(+1.42%) |
Dec 17, 2013 | 33.24 | 33.87 | 33.16 | 33.67 | 1,378,895 | +0.40(+1.20%) |
Dec 16, 2013 | 33.41 | 33.52 | 33.23 | 33.27 | 898,123 | +0.13(+0.39%) |
Dec 13, 2013 | 33.18 | 33.26 | 32.86 | 33.14 | 1,102,595 | +0.04(+0.12%) |
Dec 12, 2013 | 32.80 | 33.18 | 32.80 | 33.10 | 920,232 | +0.32(+0.97%) |
Dec 11, 2013 | 33.28 | 33.42 | 32.78 | 32.79 | 1,152,799 | -0.46(-1.39%) |
Dec 10, 2013 | 33.40 | 33.45 | 33.12 | 33.25 | 1,611,133 | -0.14(-0.41%) |
Dec 09, 2013 | 33.50 | 33.63 | 33.18 | 33.39 | 1,177,792 | -0.13(-0.39%) |
Dec 06, 2013 | 33.70 | 33.93 | 33.42 | 33.52 | 1,715,640 | +0.17(+0.51%) |
Dec 05, 2013 | 33.75 | 33.83 | 33.33 | 33.35 | 1,526,784 | -0.46(-1.37%) |
Dec 04, 2013 | 33.76 | 33.88 | 33.43 | 33.81 | 1,158,362 | -0.04(-0.12%) |
Dec 03, 2013 | 33.96 | 34.20 | 33.61 | 33.85 | 1,097,558 | -0.24(-0.69%) |
Dec 02, 2013 | 34.44 | 34.59 | 34.05 | 34.09 | 605,687 | -0.32(-0.92%) |
Nov 29, 2013 | 34.31 | 34.73 | 34.31 | 34.40 | 380,557 | +0.08(+0.24%) |
Nov 27, 2013 | 34.21 | 34.44 | 33.98 | 34.32 | 682,572 | +0.22(+0.64%) |
Nov 26, 2013 | 34.32 | 34.32 | 33.93 | 34.10 | 813,666 | -0.18(-0.52%) |
Nov 25, 2013 | 34.34 | 34.49 | 34.20 | 34.28 | 616,637 | -0.01(-0.02%) |
Nov 22, 2013 | 34.22 | 34.40 | 33.89 | 34.29 | 990,701 | +0.18(+0.52%) |
Nov 21, 2013 | 34.27 | 34.45 | 34.04 | 34.11 | 1,004,927 | -0.06(-0.17%) |
Nov 20, 2013 | 34.61 | 34.85 | 34.16 | 34.17 | 551,729 | -0.43(-1.24%) |
Nov 19, 2013 | 34.93 | 35.08 | 34.48 | 34.60 | 614,027 | -0.41(-1.18%) |
Nov 18, 2013 | 35.21 | 35.22 | 34.87 | 35.01 | 514,971 | -0.06(-0.19%) |
Nov 15, 2013 | 34.78 | 35.19 | 34.78 | 35.08 | 713,648 | +0.25(+0.72%) |
Nov 14, 2013 | 34.56 | 34.84 | 34.56 | 34.83 | 687,481 | +0.39(+1.13%) |
Nov 12, 2013 | 34.61 | 34.61 | 34.23 | 34.44 | 932,604 | -0.31(-0.88%) |
Nov 11, 2013 | 34.50 | 34.94 | 34.30 | 34.74 | 502,023 | +0.24(+0.70%) |
Nov 08, 2013 | 34.86 | 34.86 | 34.03 | 34.50 | 740,548 | -0.48(-1.36%) |
Nov 07, 2013 | 35.16 | 35.90 | 34.77 | 34.98 | 903,548 | -0.12(-0.35%) |
Nov 06, 2013 | 35.06 | 35.14 | 34.84 | 35.10 | 877,901 | +0.19(+0.53%) |
Nov 05, 2013 | 34.65 | 36.39 | 34.65 | 34.91 | 931,905 | +0.20(+0.58%) |
Nov 04, 2013 | 34.50 | 34.78 | 34.39 | 34.71 | 457,938 | +0.20(+0.58%) |