Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 33.54 | 34.18 | 33.16 | 34.01 | 2,413,664 | +0.19(+0.55%) |
Jan 30, 2014 | 33.42 | 33.93 | 33.42 | 33.83 | 792,617 | +0.54(+1.61%) |
Jan 29, 2014 | 33.24 | 33.45 | 33.05 | 33.29 | 433,721 | -0.19(-0.56%) |
Jan 28, 2014 | 33.15 | 33.54 | 33.15 | 33.48 | 1,076,757 | +0.33(+1.00%) |
Jan 27, 2014 | 33.33 | 33.53 | 33.05 | 33.15 | 1,465,365 | -0.20(-0.61%) |
Jan 24, 2014 | 33.65 | 33.67 | 33.31 | 33.35 | 1,245,569 | -0.41(-1.22%) |
Jan 23, 2014 | 33.94 | 33.94 | 33.65 | 33.77 | 955,596 | -0.19(-0.56%) |
Jan 22, 2014 | 33.84 | 34.07 | 33.84 | 33.96 | 1,512,963 | +0.15(+0.44%) |
Jan 21, 2014 | 33.61 | 33.94 | 33.61 | 33.81 | 613,809 | +0.30(+0.88%) |
Jan 17, 2014 | 33.68 | 33.51 | 33.51 | 33.51 | 525,649 | -0.18(-0.53%) |
Jan 16, 2014 | 33.61 | 33.72 | 33.54 | 33.69 | 1,089,817 | +0.06(+0.17%) |
Jan 15, 2014 | 33.45 | 33.70 | 33.42 | 33.64 | 506,866 | +0.20(+0.59%) |
Jan 14, 2014 | 33.34 | 33.49 | 33.20 | 33.44 | 318,641 | +0.26(+0.79%) |
Jan 13, 2014 | 33.27 | 33.51 | 33.10 | 33.18 | 807,506 | -0.25(-0.75%) |
Jan 10, 2014 | 33.14 | 33.46 | 33.14 | 33.43 | 549,938 | +0.47(+1.41%) |
Jan 09, 2014 | 32.95 | 33.02 | 32.70 | 32.97 | 303,557 | +0.05(+0.16%) |
Jan 08, 2014 | 32.89 | 33.09 | 32.71 | 32.91 | 633,755 | -0.10(-0.29%) |
Jan 07, 2014 | 32.95 | 33.14 | 32.78 | 33.01 | 528,246 | +0.12(+0.37%) |
Jan 06, 2014 | 32.71 | 33.02 | 32.66 | 32.89 | 386,691 | +0.21(+0.65%) |
Jan 03, 2014 | 32.41 | 32.76 | 32.41 | 32.67 | 589,021 | +0.24(+0.75%) |
Jan 02, 2014 | 32.40 | 32.58 | 32.22 | 32.43 | 514,740 | -0.08(-0.24%) |
Dec 31, 2013 | 32.71 | 32.51 | 32.51 | 32.51 | 1,179,090 | -0.14(-0.43%) |
Dec 30, 2013 | 32.37 | 32.76 | 32.37 | 32.65 | 615,733 | +0.06(+0.17%) |
Dec 27, 2013 | 32.71 | 32.71 | 32.35 | 32.59 | 617,066 | -0.00(-0.01%) |
Dec 26, 2013 | 32.59 | 32.79 | 32.47 | 32.60 | 750,303 | +0.04(+0.13%) |
Dec 24, 2013 | 32.43 | 32.61 | 32.43 | 32.55 | 544,160 | +0.04(+0.12%) |
Dec 23, 2013 | 32.62 | 32.70 | 32.46 | 32.51 | 1,239,177 | +0.09(+0.28%) |
Dec 20, 2013 | 32.27 | 32.45 | 32.23 | 32.42 | 1,029,138 | +0.16(+0.48%) |
Dec 19, 2013 | 32.68 | 32.68 | 32.07 | 32.27 | 1,031,591 | -0.49(-1.50%) |
Dec 18, 2013 | 32.19 | 32.79 | 31.83 | 32.76 | 1,537,868 | +0.58(+1.81%) |
Dec 17, 2013 | 32.04 | 32.26 | 31.92 | 32.18 | 831,141 | +0.13(+0.42%) |
Dec 16, 2013 | 32.06 | 32.13 | 31.89 | 32.05 | 712,611 | +0.05(+0.15%) |
Dec 13, 2013 | 32.00 | 32.42 | 31.88 | 32.00 | 722,726 | +0.10(+0.31%) |
Dec 12, 2013 | 32.12 | 32.16 | 31.84 | 31.90 | 660,368 | -0.21(-0.66%) |
Dec 11, 2013 | 32.91 | 32.91 | 32.11 | 32.11 | 780,552 | -0.76(-2.31%) |
Dec 10, 2013 | 32.87 | 33.00 | 32.86 | 32.87 | 378,360 | -0.01(-0.03%) |
Dec 09, 2013 | 32.68 | 32.92 | 32.60 | 32.88 | 720,405 | +0.12(+0.37%) |
Dec 06, 2013 | 32.69 | 32.77 | 32.51 | 32.76 | 960,939 | +0.31(+0.96%) |
Dec 05, 2013 | 32.29 | 32.51 | 32.07 | 32.45 | 554,272 | +0.16(+0.49%) |
Dec 04, 2013 | 31.89 | 32.48 | 31.83 | 32.29 | 975,342 | +0.13(+0.42%) |
Dec 03, 2013 | 32.14 | 32.30 | 32.01 | 32.15 | 571,079 | -0.04(-0.13%) |
Dec 02, 2013 | 32.33 | 32.50 | 32.07 | 32.20 | 713,855 | -0.19(-0.59%) |
Nov 29, 2013 | 32.78 | 32.78 | 32.36 | 32.39 | 1,012,781 | -0.34(-1.05%) |
Nov 27, 2013 | 32.47 | 32.77 | 32.40 | 32.73 | 429,970 | +0.28(+0.88%) |
Nov 26, 2013 | 32.57 | 32.59 | 32.39 | 32.45 | 418,961 | -0.13(-0.40%) |
Nov 25, 2013 | 32.81 | 32.85 | 32.55 | 32.58 | 732,524 | -0.21(-0.63%) |
Nov 22, 2013 | 32.98 | 32.98 | 32.67 | 32.78 | 337,964 | -0.22(-0.65%) |
Nov 21, 2013 | 32.79 | 33.04 | 32.68 | 33.00 | 488,355 | +0.25(+0.78%) |
Nov 20, 2013 | 33.16 | 33.42 | 32.62 | 32.74 | 430,091 | -0.35(-1.05%) |
Nov 19, 2013 | 33.32 | 33.38 | 33.02 | 33.09 | 531,871 | -0.28(-0.85%) |
Nov 18, 2013 | 33.62 | 33.67 | 33.35 | 33.38 | 358,346 | -0.21(-0.63%) |
Nov 15, 2013 | 33.51 | 33.68 | 33.42 | 33.59 | 579,208 | +0.08(+0.23%) |
Nov 14, 2013 | 33.14 | 33.73 | 33.14 | 33.51 | 1,030,382 | +0.28(+0.86%) |
Nov 13, 2013 | 32.97 | 33.24 | 32.80 | 33.23 | 1,669,774 | +0.19(+0.57%) |
Nov 12, 2013 | 33.20 | 33.20 | 32.80 | 33.04 | 587,446 | -0.25(-0.74%) |
Nov 11, 2013 | 33.20 | 33.48 | 33.15 | 33.28 | 439,983 | +0.03(+0.09%) |
Nov 08, 2013 | 33.39 | 33.49 | 32.70 | 33.25 | 937,856 | -0.38(-1.14%) |
Nov 07, 2013 | 34.22 | 34.22 | 33.60 | 33.63 | 1,006,217 | -0.47(-1.38%) |
Nov 06, 2013 | 34.10 | 34.38 | 34.03 | 34.10 | 615,169 | +0.05(+0.15%) |
Nov 05, 2013 | 34.55 | 34.55 | 34.00 | 34.05 | 629,476 | -0.64(-1.85%) |
Nov 04, 2013 | 34.72 | 34.72 | 34.37 | 34.69 | 579,036 | +0.06(+0.16%) |