Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 34.10 | 34.20 | 33.34 | 34.10 | 10,605 | +1.03(+3.11%) |
Jan 30, 2014 | 32.82 | 33.35 | 32.82 | 33.07 | 40,879 | -0.26(-0.78%) |
Jan 29, 2014 | 33.02 | 33.33 | 32.67 | 33.33 | 32,283 | +0.84(+2.59%) |
Jan 28, 2014 | 32.77 | 32.77 | 32.28 | 32.49 | 41,608 | -0.65(-1.96%) |
Jan 27, 2014 | 33.18 | 33.33 | 32.95 | 33.14 | 111,491 | -0.35(-1.05%) |
Jan 24, 2014 | 33.60 | 33.60 | 33.28 | 33.49 | 19,764 | -0.05(-0.15%) |
Jan 23, 2014 | 33.75 | 33.86 | 33.47 | 33.54 | 6,081 | -0.13(-0.39%) |
Jan 22, 2014 | 33.88 | 33.93 | 33.67 | 33.67 | 15,092 | -0.29(-0.85%) |
Jan 21, 2014 | 34.03 | 34.11 | 33.94 | 33.96 | 92,401 | -0.03(-0.09%) |
Jan 17, 2014 | 33.87 | 33.99 | 33.99 | 33.99 | 10,400 | +0.24(+0.71%) |
Jan 16, 2014 | 33.80 | 33.85 | 33.66 | 33.75 | 7,888 | -0.17(-0.50%) |
Jan 15, 2014 | 33.79 | 33.96 | 33.74 | 33.92 | 9,688 | +0.21(+0.62%) |
Jan 14, 2014 | 33.78 | 33.85 | 33.69 | 33.71 | 36,074 | -0.06(-0.18%) |
Jan 13, 2014 | 33.33 | 33.88 | 33.32 | 33.77 | 60,717 | +0.42(+1.26%) |
Jan 10, 2014 | 33.38 | 33.45 | 33.32 | 33.35 | 100,042 | -0.14(-0.42%) |
Jan 09, 2014 | 33.18 | 33.49 | 33.18 | 33.49 | 28,334 | +0.14(+0.42%) |
Jan 08, 2014 | 33.35 | 33.38 | 33.29 | 33.35 | 2,738 | -0.01(-0.03%) |
Jan 07, 2014 | 33.41 | 33.47 | 33.34 | 33.36 | 6,194 | -0.33(-0.98%) |
Jan 06, 2014 | 33.67 | 33.69 | 33.52 | 33.69 | 59,866 | -0.25(-0.74%) |
Jan 03, 2014 | 33.95 | 34.00 | 33.80 | 33.94 | 8,628 | +0.07(+0.21%) |
Jan 02, 2014 | 33.75 | 33.89 | 33.68 | 33.87 | 19,385 | +0.14(+0.42%) |
Dec 31, 2013 | 33.97 | 33.73 | 33.73 | 33.73 | 34,900 | -0.27(-0.79%) |
Dec 30, 2013 | 33.84 | 34.10 | 33.84 | 34.00 | 146,053 | +0.07(+0.21%) |
Dec 27, 2013 | 34.03 | 34.03 | 33.90 | 33.93 | 32,902 | -0.31(-0.91%) |
Dec 26, 2013 | 33.92 | 34.29 | 33.92 | 34.24 | 39,178 | +0.10(+0.29%) |
Dec 24, 2013 | 34.32 | 34.32 | 34.08 | 34.14 | 79,712 | -0.38(-1.10%) |
Dec 23, 2013 | 34.61 | 34.70 | 34.51 | 34.52 | 142,474 | -0.17(-0.49%) |
Dec 20, 2013 | 34.80 | 34.95 | 34.68 | 34.69 | 535,057 | -0.15(-0.43%) |
Dec 19, 2013 | 34.61 | 34.93 | 34.61 | 34.84 | 23,623 | +0.34(+0.99%) |
Dec 18, 2013 | 34.70 | 34.85 | 34.32 | 34.50 | 21,561 | -0.52(-1.48%) |
Dec 17, 2013 | 35.13 | 35.23 | 34.93 | 35.02 | 41,318 | -0.01(-0.03%) |
Dec 16, 2013 | 35.06 | 35.18 | 34.98 | 35.03 | 156,918 | -0.04(-0.11%) |
Dec 13, 2013 | 35.02 | 35.13 | 34.98 | 35.07 | 254,953 | +0.01(+0.03%) |
Dec 12, 2013 | 35.05 | 35.25 | 34.88 | 35.06 | 17,618 | -0.06(-0.17%) |
Dec 11, 2013 | 34.70 | 35.12 | 34.67 | 35.12 | 33,814 | +0.24(+0.69%) |
Dec 10, 2013 | 34.79 | 34.97 | 34.74 | 34.88 | 204,709 | +0.12(+0.35%) |
Dec 09, 2013 | 34.81 | 34.86 | 34.71 | 34.76 | 38,337 | -0.22(-0.63%) |
Dec 06, 2013 | 35.09 | 35.09 | 34.97 | 34.98 | 27,744 | -0.28(-0.79%) |
Dec 05, 2013 | 35.36 | 35.38 | 35.09 | 35.26 | 16,115 | -0.10(-0.28%) |
Dec 04, 2013 | 35.39 | 35.51 | 35.34 | 35.36 | 665,897 | -0.08(-0.23%) |
Dec 03, 2013 | 35.61 | 35.65 | 35.41 | 35.44 | 35,979 | -0.11(-0.31%) |
Dec 02, 2013 | 35.80 | 35.80 | 35.50 | 35.55 | 3,531 | -0.31(-0.86%) |
Nov 29, 2013 | 35.94 | 35.94 | 35.80 | 35.86 | 21,937 | -0.01(-0.03%) |
Nov 27, 2013 | 36.04 | 36.05 | 35.87 | 35.87 | 31,032 | -0.09(-0.25%) |
Nov 26, 2013 | 35.95 | 36.05 | 35.83 | 35.96 | 15,758 | -0.05(-0.14%) |
Nov 25, 2013 | 36.34 | 36.37 | 35.99 | 36.01 | 12,833 | -0.10(-0.28%) |
Nov 22, 2013 | 36.46 | 36.47 | 36.11 | 36.11 | 21,282 | -0.29(-0.81%) |
Nov 21, 2013 | 36.64 | 36.64 | 36.40 | 36.40 | 16,286 | -0.27(-0.73%) |
Nov 20, 2013 | 36.80 | 36.80 | 36.64 | 36.67 | 13,480 | -0.05(-0.14%) |
Nov 19, 2013 | 36.76 | 36.89 | 36.64 | 36.72 | 14,523 | -0.09(-0.24%) |
Nov 18, 2013 | 36.97 | 36.97 | 36.79 | 36.81 | 39,812 | -0.07(-0.19%) |
Nov 15, 2013 | 36.75 | 36.91 | 36.75 | 36.88 | 6,484 | +0.14(+0.38%) |
Nov 14, 2013 | 36.65 | 36.74 | 36.64 | 36.74 | 12,637 | +0.31(+0.85%) |
Nov 12, 2013 | 36.24 | 36.45 | 36.23 | 36.43 | 22,704 | +0.13(+0.36%) |
Nov 11, 2013 | 36.02 | 36.39 | 36.01 | 36.30 | 17,281 | +0.30(+0.83%) |
Nov 08, 2013 | 36.08 | 36.08 | 35.95 | 36.00 | 58,480 | -0.17(-0.47%) |
Nov 07, 2013 | 36.00 | 36.17 | 35.93 | 36.17 | 17,377 | +0.11(+0.31%) |
Nov 06, 2013 | 36.07 | 36.09 | 35.92 | 36.06 | 19,528 | -0.05(-0.14%) |
Nov 05, 2013 | 36.01 | 36.17 | 35.93 | 36.11 | 51,790 | +0.05(+0.14%) |
Nov 04, 2013 | 36.20 | 36.25 | 36.05 | 36.06 | 10,958 | -0.16(-0.44%) |