Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 32.67 | 32.80 | 31.95 | 32.31 | 193,342 | -0.75(-2.28%) |
Jan 30, 2014 | 33.02 | 33.40 | 32.26 | 33.06 | 163,178 | +0.45(+1.40%) |
Jan 29, 2014 | 32.73 | 33.21 | 31.73 | 32.61 | 173,922 | -0.35(-1.06%) |
Jan 28, 2014 | 33.16 | 33.47 | 32.81 | 32.96 | 118,862 | -0.21(-0.65%) |
Jan 27, 2014 | 33.65 | 33.84 | 32.80 | 33.17 | 199,764 | -0.27(-0.81%) |
Jan 24, 2014 | 33.80 | 33.89 | 33.08 | 33.45 | 151,904 | -0.59(-1.75%) |
Jan 23, 2014 | 33.90 | 34.12 | 33.44 | 34.04 | 150,818 | -0.15(-0.44%) |
Jan 22, 2014 | 33.48 | 34.19 | 33.08 | 34.19 | 161,488 | +0.83(+2.49%) |
Jan 21, 2014 | 33.91 | 33.91 | 33.11 | 33.36 | 145,042 | -0.38(-1.11%) |
Jan 17, 2014 | 34.30 | 33.73 | 33.73 | 33.73 | 199,400 | -0.66(-1.92%) |
Jan 16, 2014 | 31.46 | 34.50 | 31.07 | 34.40 | 284,420 | +2.94(+9.35%) |
Jan 15, 2014 | 32.91 | 33.20 | 31.03 | 31.45 | 308,866 | -1.46(-4.44%) |
Jan 14, 2014 | 31.91 | 33.31 | 31.80 | 32.91 | 71,458 | +1.22(+3.85%) |
Jan 13, 2014 | 32.30 | 32.42 | 31.04 | 31.70 | 76,708 | -0.80(-2.46%) |
Jan 10, 2014 | 33.70 | 33.74 | 32.06 | 32.49 | 97,990 | -1.30(-3.86%) |
Jan 09, 2014 | 34.44 | 34.50 | 33.45 | 33.80 | 129,466 | -0.48(-1.39%) |
Jan 08, 2014 | 33.38 | 34.91 | 33.35 | 34.27 | 242,928 | +0.73(+2.19%) |
Jan 07, 2014 | 32.76 | 33.84 | 32.49 | 33.54 | 147,724 | +1.03(+3.18%) |
Jan 06, 2014 | 31.73 | 32.65 | 31.27 | 32.51 | 148,880 | +0.99(+3.13%) |
Jan 03, 2014 | 32.28 | 32.38 | 31.02 | 31.52 | 175,828 | -0.68(-2.11%) |
Jan 02, 2014 | 32.62 | 32.70 | 31.96 | 32.20 | 162,456 | -0.45(-1.38%) |
Dec 31, 2013 | 32.85 | 32.65 | 32.65 | 32.65 | 400,200 | -0.32(-0.96%) |
Dec 30, 2013 | 34.09 | 34.09 | 32.91 | 32.97 | 82,242 | -0.78(-2.31%) |
Dec 27, 2013 | 34.67 | 34.67 | 33.50 | 33.74 | 66,734 | -0.78(-2.25%) |
Dec 26, 2013 | 33.86 | 34.79 | 33.80 | 34.52 | 175,672 | +0.69(+2.04%) |
Dec 24, 2013 | 33.65 | 33.85 | 33.49 | 33.83 | 70,974 | +0.36(+1.08%) |
Dec 23, 2013 | 33.69 | 33.69 | 32.67 | 33.47 | 145,342 | +0.05(+0.16%) |
Dec 20, 2013 | 31.70 | 33.66 | 31.66 | 33.41 | 697,846 | +1.86(+5.89%) |
Dec 19, 2013 | 32.03 | 32.32 | 31.52 | 31.55 | 97,188 | -0.45(-1.39%) |
Dec 18, 2013 | 32.20 | 32.25 | 31.56 | 32.00 | 146,936 | -0.23(-0.71%) |
Dec 17, 2013 | 32.70 | 32.70 | 31.92 | 32.23 | 62,938 | -0.66(-1.99%) |
Dec 16, 2013 | 32.33 | 33.00 | 32.21 | 32.88 | 193,920 | +0.48(+1.48%) |
Dec 13, 2013 | 32.34 | 32.92 | 32.09 | 32.41 | 75,126 | +0.12(+0.39%) |
Dec 12, 2013 | 33.24 | 33.60 | 31.93 | 32.28 | 196,712 | -1.21(-3.61%) |
Dec 11, 2013 | 33.40 | 33.96 | 33.20 | 33.49 | 385,704 | +0.23(+0.69%) |
Dec 10, 2013 | 32.85 | 33.49 | 32.85 | 33.26 | 258,648 | +0.28(+0.86%) |
Dec 09, 2013 | 32.96 | 33.00 | 32.10 | 32.98 | 150,516 | +0.15(+0.44%) |
Dec 06, 2013 | 31.70 | 33.00 | 31.14 | 32.83 | 0 | +1.57(+5.02%) |
Dec 05, 2013 | 31.41 | 31.45 | 31.14 | 31.26 | 0 | -0.23(-0.73%) |
Dec 04, 2013 | 31.95 | 32.42 | 31.02 | 31.49 | 0 | -0.70(-2.16%) |
Dec 03, 2013 | 32.80 | 33.12 | 31.88 | 32.19 | 0 | -0.71(-2.16%) |
Dec 02, 2013 | 32.90 | 33.30 | 32.56 | 32.90 | 0 | +0.01(+0.03%) |
Nov 29, 2013 | 33.25 | 33.50 | 32.60 | 32.88 | 0 | -0.32(-0.95%) |
Nov 27, 2013 | 32.61 | 33.24 | 32.60 | 33.20 | 0 | +0.53(+1.62%) |
Nov 26, 2013 | 31.96 | 32.74 | 31.54 | 32.67 | 0 | +0.66(+2.06%) |
Nov 25, 2013 | 30.59 | 32.12 | 30.49 | 32.01 | 165,708 | +1.43(+4.68%) |
Nov 22, 2013 | 31.98 | 32.00 | 30.18 | 30.58 | 0 | -1.29(-4.05%) |
Nov 21, 2013 | 31.89 | 32.49 | 31.70 | 31.87 | 233,364 | +0.27(+0.84%) |
Nov 20, 2013 | 33.50 | 33.59 | 31.25 | 31.61 | 0 | -3.01(-8.70%) |
Nov 19, 2013 | 34.71 | 36.11 | 33.81 | 34.62 | 91,480 | -0.39(-1.11%) |
Nov 18, 2013 | 36.92 | 36.99 | 34.74 | 35.01 | 0 | -1.60(-4.37%) |
Nov 15, 2013 | 32.93 | 37.92 | 32.52 | 36.60 | 0 | +3.62(+10.99%) |
Nov 14, 2013 | 33.91 | 34.13 | 32.54 | 32.98 | 0 | -0.20(-0.59%) |
Nov 12, 2013 | 33.23 | 33.37 | 32.70 | 33.17 | 0 | -0.07(-0.21%) |
Nov 11, 2013 | 33.27 | 33.50 | 32.94 | 33.24 | 0 | -0.19(-0.57%) |
Nov 08, 2013 | 33.48 | 33.92 | 33.19 | 33.44 | 0 | -0.06(-0.19%) |
Nov 07, 2013 | 34.41 | 34.41 | 33.12 | 33.50 | 86,916 | -0.63(-1.85%) |
Nov 06, 2013 | 34.92 | 34.92 | 33.79 | 34.13 | 52,108 | -0.52(-1.50%) |
Nov 05, 2013 | 34.73 | 34.86 | 34.31 | 34.65 | 0 | -0.20(-0.57%) |
Nov 04, 2013 | 33.50 | 35.69 | 33.12 | 34.85 | 328,362 | +1.48(+4.44%) |