Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 32.65 | 34.04 | 32.65 | 33.80 | 839,402 | +0.52(+1.56%) |
Jan 30, 2014 | 32.68 | 33.90 | 32.65 | 33.28 | 780,227 | +1.39(+4.36%) |
Jan 29, 2014 | 32.09 | 32.30 | 31.72 | 31.89 | 355,917 | -0.56(-1.73%) |
Jan 28, 2014 | 31.91 | 32.47 | 31.64 | 32.45 | 421,222 | +0.54(+1.69%) |
Jan 27, 2014 | 32.17 | 32.46 | 30.57 | 31.91 | 849,758 | -0.19(-0.59%) |
Jan 24, 2014 | 32.90 | 32.90 | 31.53 | 32.10 | 745,485 | -1.10(-3.31%) |
Jan 23, 2014 | 33.13 | 33.27 | 32.68 | 33.20 | 502,431 | -0.08(-0.24%) |
Jan 22, 2014 | 33.10 | 33.40 | 32.38 | 33.28 | 511,944 | +0.54(+1.65%) |
Jan 21, 2014 | 32.51 | 33.14 | 31.95 | 32.74 | 430,176 | +0.61(+1.90%) |
Jan 17, 2014 | 32.90 | 32.13 | 32.13 | 32.13 | 489,200 | -0.83(-2.52%) |
Jan 16, 2014 | 32.16 | 33.15 | 32.15 | 32.96 | 479,630 | +0.72(+2.23%) |
Jan 15, 2014 | 31.69 | 32.26 | 31.65 | 32.24 | 539,242 | +0.55(+1.74%) |
Jan 14, 2014 | 31.27 | 31.74 | 31.10 | 31.69 | 448,338 | +0.56(+1.80%) |
Jan 13, 2014 | 31.75 | 31.93 | 30.92 | 31.13 | 530,917 | -0.65(-2.05%) |
Jan 10, 2014 | 31.34 | 32.00 | 31.13 | 31.78 | 457,245 | +0.34(+1.08%) |
Jan 09, 2014 | 32.39 | 32.39 | 31.03 | 31.44 | 697,254 | -0.68(-2.12%) |
Jan 08, 2014 | 32.15 | 32.41 | 31.98 | 32.12 | 403,617 | -0.01(-0.03%) |
Jan 07, 2014 | 31.65 | 32.89 | 31.37 | 32.13 | 725,012 | +0.54(+1.71%) |
Jan 06, 2014 | 31.50 | 31.82 | 30.90 | 31.59 | 575,390 | +0.24(+0.77%) |
Jan 03, 2014 | 31.86 | 32.19 | 31.06 | 31.35 | 424,608 | -0.37(-1.17%) |
Jan 02, 2014 | 31.74 | 31.79 | 31.10 | 31.72 | 321,127 | -0.07(-0.22%) |
Dec 31, 2013 | 31.80 | 31.79 | 31.79 | 31.79 | 604,800 | -0.03(-0.09%) |
Dec 30, 2013 | 31.87 | 32.04 | 31.30 | 31.82 | 322,835 | -0.16(-0.50%) |
Dec 27, 2013 | 32.35 | 32.43 | 31.87 | 31.98 | 328,473 | -0.40(-1.24%) |
Dec 26, 2013 | 31.42 | 32.48 | 31.42 | 32.38 | 1,288,925 | +1.23(+3.95%) |
Dec 24, 2013 | 30.79 | 31.21 | 30.68 | 31.15 | 245,305 | +0.49(+1.60%) |
Dec 23, 2013 | 30.66 | 30.78 | 30.29 | 30.66 | 537,906 | +0.15(+0.49%) |
Dec 20, 2013 | 29.12 | 30.55 | 28.88 | 30.51 | 894,429 | +1.54(+5.32%) |
Dec 19, 2013 | 28.82 | 29.12 | 28.41 | 28.97 | 418,364 | +0.12(+0.42%) |
Dec 18, 2013 | 28.85 | 29.19 | 28.12 | 28.85 | 615,980 | -0.04(-0.14%) |
Dec 17, 2013 | 28.97 | 29.00 | 28.46 | 28.89 | 460,366 | -0.11(-0.38%) |
Dec 16, 2013 | 28.55 | 29.24 | 28.55 | 29.00 | 549,543 | +0.73(+2.58%) |
Dec 13, 2013 | 28.15 | 28.44 | 27.67 | 28.27 | 255,441 | +0.27(+0.96%) |
Dec 12, 2013 | 27.66 | 28.30 | 27.34 | 28.00 | 295,061 | +0.31(+1.12%) |
Dec 11, 2013 | 28.72 | 28.82 | 27.54 | 27.69 | 414,025 | -0.99(-3.45%) |
Dec 10, 2013 | 28.60 | 29.24 | 28.60 | 28.68 | 317,425 | -0.06(-0.21%) |
Dec 09, 2013 | 28.85 | 28.85 | 28.06 | 28.74 | 359,318 | -0.04(-0.14%) |
Dec 06, 2013 | 29.34 | 29.45 | 28.47 | 28.78 | 0 | -0.16(-0.55%) |
Dec 05, 2013 | 28.61 | 29.30 | 28.29 | 28.94 | 0 | +0.28(+0.98%) |
Dec 04, 2013 | 28.51 | 28.82 | 27.89 | 28.66 | 0 | +0.06(+0.21%) |
Dec 03, 2013 | 28.44 | 28.89 | 28.45 | 28.60 | 0 | +0.06(+0.21%) |
Dec 02, 2013 | 28.55 | 28.63 | 28.30 | 28.54 | 634,439 | -0.01(-0.04%) |
Nov 29, 2013 | 28.65 | 28.68 | 28.30 | 28.55 | 0 | -0.02(-0.07%) |
Nov 27, 2013 | 28.13 | 28.60 | 28.05 | 28.57 | 0 | +0.47(+1.67%) |
Nov 26, 2013 | 27.58 | 28.12 | 27.37 | 28.10 | 0 | +0.50(+1.81%) |
Nov 25, 2013 | 27.50 | 27.79 | 26.90 | 27.60 | 484,624 | +0.21(+0.77%) |
Nov 22, 2013 | 27.94 | 28.03 | 27.03 | 27.39 | 0 | -0.46(-1.65%) |
Nov 21, 2013 | 26.73 | 28.05 | 26.55 | 27.85 | 740,725 | +1.16(+4.35%) |
Nov 20, 2013 | 26.50 | 26.78 | 25.95 | 26.69 | 0 | +0.24(+0.91%) |
Nov 19, 2013 | 26.93 | 27.09 | 26.27 | 26.45 | 940,703 | -0.56(-2.07%) |
Nov 18, 2013 | 27.14 | 27.28 | 26.80 | 27.01 | 0 | -0.14(-0.52%) |
Nov 15, 2013 | 27.50 | 27.55 | 27.06 | 27.15 | 0 | -0.33(-1.20%) |
Nov 14, 2013 | 27.45 | 27.84 | 27.06 | 27.48 | 668,866 | +0.92(+3.46%) |
Nov 12, 2013 | 25.97 | 26.77 | 25.67 | 26.56 | 0 | +0.44(+1.68%) |
Nov 11, 2013 | 26.81 | 26.96 | 25.79 | 26.12 | 0 | -0.82(-3.04%) |
Nov 08, 2013 | 26.33 | 27.90 | 25.97 | 26.94 | 0 | +0.59(+2.24%) |
Nov 07, 2013 | 27.96 | 28.19 | 26.14 | 26.35 | 1,920,012 | -1.40(-5.05%) |
Nov 06, 2013 | 27.54 | 30.42 | 27.14 | 27.75 | 2,914,601 | +1.27(+4.80%) |
Nov 05, 2013 | 26.48 | 26.87 | 26.25 | 26.48 | 1,070,347 | -0.22(-0.82%) |
Nov 04, 2013 | 26.69 | 26.92 | 26.27 | 26.70 | 1,001,972 | +0.05(+0.19%) |