Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 34.49 | 35.06 | 34.44 | 34.84 | 430,583 | -0.23(-0.65%) |
Jan 30, 2014 | 34.87 | 35.26 | 34.68 | 35.06 | 370,540 | +0.45(+1.29%) |
Jan 29, 2014 | 34.47 | 35.02 | 34.47 | 34.62 | 408,660 | -0.22(-0.63%) |
Jan 28, 2014 | 34.52 | 34.87 | 34.52 | 34.84 | 495,797 | +0.43(+1.25%) |
Jan 27, 2014 | 34.35 | 34.87 | 34.12 | 34.40 | 773,559 | +0.19(+0.54%) |
Jan 24, 2014 | 35.31 | 35.31 | 34.21 | 34.22 | 533,552 | -1.36(-3.82%) |
Jan 23, 2014 | 35.64 | 35.64 | 35.39 | 35.58 | 444,341 | -0.22(-0.61%) |
Jan 22, 2014 | 35.81 | 35.82 | 35.63 | 35.80 | 269,757 | +0.08(+0.21%) |
Jan 21, 2014 | 36.11 | 36.17 | 35.39 | 35.72 | 357,015 | -0.07(-0.19%) |
Jan 17, 2014 | 35.85 | 35.79 | 35.79 | 35.79 | 374,633 | -0.19(-0.52%) |
Jan 16, 2014 | 36.49 | 36.49 | 35.77 | 35.98 | 350,404 | -0.58(-1.59%) |
Jan 15, 2014 | 36.15 | 36.62 | 36.19 | 36.56 | 224,958 | +0.41(+1.12%) |
Jan 14, 2014 | 35.96 | 36.17 | 35.64 | 36.15 | 298,627 | +0.35(+0.99%) |
Jan 13, 2014 | 36.16 | 36.36 | 35.70 | 35.80 | 364,325 | -0.57(-1.56%) |
Jan 10, 2014 | 36.17 | 36.37 | 35.95 | 36.36 | 302,641 | +0.24(+0.68%) |
Jan 09, 2014 | 36.15 | 36.22 | 35.79 | 36.12 | 262,322 | +0.08(+0.23%) |
Jan 08, 2014 | 36.25 | 36.25 | 35.71 | 36.03 | 332,029 | -0.24(-0.65%) |
Jan 07, 2014 | 36.26 | 36.47 | 36.03 | 36.27 | 481,373 | +0.20(+0.56%) |
Jan 06, 2014 | 36.54 | 36.63 | 36.06 | 36.07 | 347,154 | -0.33(-0.90%) |
Jan 03, 2014 | 36.36 | 36.63 | 36.22 | 36.40 | 382,380 | +0.03(+0.09%) |
Jan 02, 2014 | 36.54 | 36.64 | 36.11 | 36.36 | 318,105 | -0.33(-0.90%) |
Dec 31, 2013 | 36.84 | 36.69 | 36.69 | 36.69 | 297,527 | -0.01(-0.02%) |
Dec 30, 2013 | 36.68 | 36.87 | 36.56 | 36.70 | 230,688 | +0.06(+0.16%) |
Dec 27, 2013 | 36.82 | 36.82 | 36.55 | 36.64 | 220,582 | -0.15(-0.41%) |
Dec 26, 2013 | 36.65 | 36.88 | 36.55 | 36.79 | 281,967 | +0.09(+0.25%) |
Dec 24, 2013 | 36.57 | 36.86 | 36.46 | 36.70 | 194,636 | +0.14(+0.37%) |
Dec 23, 2013 | 36.60 | 36.63 | 36.30 | 36.57 | 323,089 | +0.15(+0.42%) |
Dec 20, 2013 | 35.76 | 36.44 | 35.70 | 36.41 | 685,900 | +0.65(+1.82%) |
Dec 19, 2013 | 36.00 | 36.12 | 35.71 | 35.76 | 484,086 | -0.42(-1.17%) |
Dec 18, 2013 | 35.61 | 36.21 | 35.35 | 36.19 | 466,741 | +0.46(+1.30%) |
Dec 17, 2013 | 35.78 | 35.83 | 35.56 | 35.72 | 294,648 | -0.03(-0.07%) |
Dec 16, 2013 | 35.56 | 35.92 | 35.53 | 35.75 | 368,106 | +0.23(+0.64%) |
Dec 13, 2013 | 35.38 | 35.58 | 35.33 | 35.52 | 445,934 | +0.25(+0.72%) |
Dec 12, 2013 | 35.31 | 35.46 | 35.11 | 35.27 | 468,274 | -0.06(-0.17%) |
Dec 11, 2013 | 35.48 | 35.62 | 35.14 | 35.33 | 1,246,951 | -0.15(-0.43%) |
Dec 10, 2013 | 35.41 | 35.58 | 35.37 | 35.48 | 447,786 | -0.04(-0.12%) |
Dec 09, 2013 | 35.52 | 35.67 | 35.40 | 35.52 | 454,539 | +0.02(+0.05%) |
Dec 06, 2013 | 35.46 | 35.64 | 35.41 | 35.50 | 357,214 | +0.43(+1.23%) |
Dec 05, 2013 | 34.90 | 35.16 | 34.90 | 35.07 | 476,278 | -0.08(-0.22%) |
Dec 04, 2013 | 34.96 | 35.29 | 34.77 | 35.15 | 422,117 | +0.09(+0.26%) |
Dec 03, 2013 | 35.02 | 35.21 | 34.78 | 35.06 | 639,667 | -0.16(-0.45%) |
Dec 02, 2013 | 35.11 | 35.46 | 34.81 | 35.22 | 579,705 | +0.10(+0.29%) |
Nov 29, 2013 | 35.55 | 35.59 | 35.11 | 35.11 | 276,509 | -0.24(-0.69%) |
Nov 27, 2013 | 34.93 | 35.41 | 34.93 | 35.36 | 466,319 | +0.42(+1.20%) |
Nov 26, 2013 | 35.07 | 35.20 | 34.74 | 34.94 | 607,422 | -0.17(-0.48%) |
Nov 25, 2013 | 34.94 | 35.57 | 34.94 | 35.11 | 674,025 | +0.18(+0.51%) |
Nov 22, 2013 | 34.37 | 34.94 | 34.20 | 34.93 | 687,590 | +0.51(+1.49%) |
Nov 21, 2013 | 33.40 | 34.79 | 33.40 | 34.42 | 1,434,447 | +1.46(+4.42%) |
Nov 20, 2013 | 33.24 | 33.27 | 32.80 | 32.96 | 376,027 | -0.18(-0.53%) |
Nov 19, 2013 | 33.36 | 33.36 | 32.88 | 33.14 | 385,857 | -0.18(-0.53%) |
Nov 18, 2013 | 33.56 | 33.66 | 33.24 | 33.31 | 352,430 | -0.17(-0.50%) |
Nov 15, 2013 | 33.62 | 33.62 | 33.32 | 33.48 | 377,045 | -0.03(-0.10%) |
Nov 14, 2013 | 33.62 | 33.64 | 33.38 | 33.52 | 221,648 | -0.05(-0.15%) |
Nov 13, 2013 | 33.04 | 33.57 | 33.00 | 33.57 | 370,915 | +0.36(+1.09%) |
Nov 12, 2013 | 33.44 | 33.50 | 33.07 | 33.20 | 541,284 | -0.29(-0.85%) |
Nov 11, 2013 | 33.62 | 33.62 | 33.40 | 33.49 | 280,631 | -0.09(-0.28%) |
Nov 08, 2013 | 33.30 | 33.58 | 33.27 | 33.58 | 361,523 | +0.28(+0.83%) |
Nov 07, 2013 | 33.88 | 33.94 | 33.28 | 33.31 | 346,764 | -0.56(-1.64%) |
Nov 06, 2013 | 33.76 | 33.97 | 33.57 | 33.86 | 346,551 | +0.29(+0.85%) |
Nov 05, 2013 | 33.41 | 33.77 | 33.11 | 33.57 | 425,352 | +0.09(+0.28%) |
Nov 04, 2013 | 33.72 | 33.87 | 33.44 | 33.48 | 716,797 | -0.23(-0.67%) |