Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 35.23 | 35.67 | 35.18 | 35.55 | 0 | +0.58(+1.66%) |
Jan 30, 2014 | 33.35 | 35.18 | 32.83 | 34.97 | 356,033 | +1.47(+4.39%) |
Jan 29, 2014 | 33.57 | 33.74 | 33.26 | 33.50 | 67,154 | -0.52(-1.54%) |
Jan 28, 2014 | 33.83 | 34.09 | 33.78 | 34.02 | 165,942 | +0.27(+0.78%) |
Jan 27, 2014 | 33.75 | 34.00 | 33.52 | 33.76 | 154,035 | -0.07(-0.21%) |
Jan 24, 2014 | 34.11 | 34.19 | 33.79 | 33.83 | 0 | -0.48(-1.40%) |
Jan 23, 2014 | 34.50 | 34.50 | 34.17 | 34.31 | 661,863 | -0.42(-1.21%) |
Jan 22, 2014 | 34.93 | 34.99 | 34.56 | 34.73 | 105,997 | -0.35(-1.00%) |
Jan 21, 2014 | 35.14 | 35.15 | 34.88 | 35.08 | 117,318 | +0.83(+2.43%) |
Jan 17, 2014 | 34.25 | 34.25 | 34.25 | 0 | -0.20(-0.58%) | |
Jan 16, 2014 | 34.75 | 34.79 | 34.35 | 34.45 | 131,594 | -0.48(-1.37%) |
Jan 15, 2014 | 34.68 | 35.00 | 34.82 | 34.93 | 65,365 | +0.25(+0.72%) |
Jan 14, 2014 | 34.68 | 34.69 | 34.45 | 34.68 | 92,443 | +0.34(+0.98%) |
Jan 13, 2014 | 34.37 | 34.53 | 34.27 | 34.34 | 81,175 | -0.04(-0.10%) |
Jan 10, 2014 | 34.18 | 34.40 | 34.07 | 34.38 | 118,544 | +0.81(+2.42%) |
Jan 09, 2014 | 33.63 | 33.65 | 33.22 | 33.57 | 137,100 | -0.61(-1.79%) |
Jan 08, 2014 | 34.31 | 34.35 | 34.10 | 34.18 | 104,514 | -0.57(-1.63%) |
Jan 07, 2014 | 34.77 | 34.80 | 34.54 | 34.75 | 75,844 | -0.35(-1.00%) |
Jan 06, 2014 | 35.20 | 35.20 | 34.94 | 35.10 | 82,243 | -0.47(-1.32%) |
Jan 03, 2014 | 35.77 | 35.77 | 35.56 | 35.57 | 0 | -0.40(-1.11%) |
Jan 02, 2014 | 35.89 | 35.97 | 35.67 | 35.97 | 138,605 | -0.63(-1.72%) |
Dec 31, 2013 | 36.60 | 36.60 | 36.60 | 0 | -0.04(-0.10%) | |
Dec 30, 2013 | 36.51 | 36.64 | 36.41 | 36.64 | 76,333 | +0.29(+0.79%) |
Dec 27, 2013 | 36.53 | 36.53 | 36.15 | 36.35 | 122,109 | +0.51(+1.42%) |
Dec 26, 2013 | 35.65 | 35.84 | 35.59 | 35.84 | 111,683 | +0.21(+0.59%) |
Dec 24, 2013 | 35.65 | 35.65 | 35.39 | 35.63 | 0 | -0.06(-0.17%) |
Dec 23, 2013 | 35.27 | 35.74 | 35.27 | 35.69 | 117,149 | +0.18(+0.51%) |
Dec 20, 2013 | 35.34 | 35.58 | 35.21 | 35.51 | 0 | -0.01(-0.03%) |
Dec 19, 2013 | 35.27 | 35.52 | 35.27 | 35.52 | 99,001 | -0.21(-0.59%) |
Dec 18, 2013 | 35.68 | 35.85 | 35.39 | 35.73 | 143,447 | +0.19(+0.53%) |
Dec 17, 2013 | 35.32 | 35.67 | 35.31 | 35.54 | 94,943 | +0.20(+0.55%) |
Dec 16, 2013 | 35.23 | 35.45 | 35.22 | 35.34 | 133,869 | +0.34(+0.99%) |
Dec 13, 2013 | 34.90 | 35.00 | 34.78 | 35.00 | 0 | -0.10(-0.28%) |
Dec 12, 2013 | 35.13 | 35.21 | 34.97 | 35.10 | 60,464 | -0.40(-1.13%) |
Dec 11, 2013 | 35.61 | 35.63 | 35.38 | 35.50 | 130,366 | +0.22(+0.62%) |
Dec 10, 2013 | 35.51 | 35.65 | 35.28 | 35.28 | 297,230 | -0.77(-2.12%) |
Dec 09, 2013 | 35.75 | 36.07 | 35.67 | 36.05 | 65,396 | +0.29(+0.80%) |
Dec 06, 2013 | 35.62 | 35.85 | 35.50 | 35.76 | 151,025 | -0.23(-0.64%) |
Dec 05, 2013 | 36.00 | 36.05 | 35.80 | 35.99 | 67,704 | +0.00(+0.00%) |
Dec 04, 2013 | 35.92 | 36.08 | 35.83 | 35.99 | 89,885 | -0.74(-2.01%) |
Dec 03, 2013 | 36.80 | 36.97 | 36.51 | 36.73 | 62,233 | -0.59(-1.58%) |
Dec 02, 2013 | 37.29 | 37.50 | 37.24 | 37.32 | 41,884 | -0.49(-1.30%) |
Nov 29, 2013 | 37.90 | 37.91 | 37.73 | 37.81 | 53,242 | -0.49(-1.28%) |
Nov 27, 2013 | 38.35 | 38.39 | 38.00 | 38.30 | 68,538 | +0.30(+0.79%) |
Nov 26, 2013 | 38.06 | 38.24 | 37.78 | 38.00 | 124,339 | -0.10(-0.26%) |
Nov 25, 2013 | 38.30 | 38.39 | 37.93 | 38.10 | 35,459 | +0.18(+0.47%) |
Nov 22, 2013 | 37.81 | 38.00 | 37.77 | 37.92 | 53,876 | +0.15(+0.40%) |
Nov 21, 2013 | 37.43 | 37.79 | 37.42 | 37.77 | 117,522 | +0.14(+0.37%) |
Nov 20, 2013 | 37.87 | 38.08 | 37.43 | 37.63 | 428,603 | -0.37(-0.97%) |
Nov 19, 2013 | 38.21 | 38.27 | 38.00 | 38.00 | 177,047 | -0.33(-0.86%) |
Nov 18, 2013 | 38.40 | 38.60 | 38.32 | 38.33 | 76,626 | +0.66(+1.75%) |
Nov 15, 2013 | 37.92 | 37.92 | 37.60 | 37.67 | 69,508 | +0.02(+0.05%) |
Nov 14, 2013 | 37.27 | 37.68 | 37.25 | 37.65 | 58,832 | +0.18(+0.48%) |
Nov 12, 2013 | 37.57 | 37.58 | 37.33 | 37.47 | 98,587 | -0.15(-0.40%) |
Nov 11, 2013 | 37.49 | 37.73 | 37.49 | 37.62 | 86,530 | +0.27(+0.72%) |
Nov 08, 2013 | 36.93 | 37.38 | 36.86 | 37.35 | 48,808 | +0.06(+0.16%) |
Nov 07, 2013 | 37.80 | 37.87 | 37.15 | 37.29 | 36,497 | -0.66(-1.74%) |
Nov 06, 2013 | 37.88 | 38.06 | 37.76 | 37.95 | 71,118 | +0.23(+0.61%) |
Nov 05, 2013 | 37.53 | 37.75 | 37.35 | 37.72 | 117,595 | -0.71(-1.86%) |
Nov 04, 2013 | 38.34 | 38.44 | 38.30 | 38.43 | 59,569 | +0.24(+0.64%) |