Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 35.15 | 36.16 | 34.98 | 35.97 | 661,109 | +0.65(+1.85%) |
Jan 30, 2014 | 35.31 | 35.67 | 35.17 | 35.31 | 672,219 | +0.18(+0.51%) |
Jan 29, 2014 | 34.61 | 35.27 | 34.37 | 35.13 | 631,095 | +0.41(+1.18%) |
Jan 28, 2014 | 34.26 | 34.99 | 34.26 | 34.72 | 1,249,131 | +0.48(+1.39%) |
Jan 27, 2014 | 34.49 | 34.76 | 33.77 | 34.25 | 632,221 | -0.36(-1.05%) |
Jan 24, 2014 | 34.87 | 35.06 | 34.21 | 34.61 | 850,681 | -0.30(-0.85%) |
Jan 23, 2014 | 34.47 | 35.17 | 34.15 | 34.91 | 902,729 | +0.42(+1.22%) |
Jan 22, 2014 | 34.43 | 34.48 | 34.20 | 34.48 | 528,012 | +0.15(+0.44%) |
Jan 21, 2014 | 33.81 | 34.33 | 33.81 | 34.33 | 714,757 | +0.54(+1.59%) |
Jan 17, 2014 | 34.41 | 33.80 | 33.80 | 33.80 | 733,935 | -0.32(-0.94%) |
Jan 16, 2014 | 33.75 | 34.21 | 33.75 | 34.12 | 658,453 | +0.37(+1.09%) |
Jan 15, 2014 | 33.77 | 33.87 | 33.62 | 33.75 | 646,125 | -0.02(-0.05%) |
Jan 14, 2014 | 33.55 | 33.82 | 33.02 | 33.77 | 848,726 | +0.55(+1.65%) |
Jan 13, 2014 | 32.85 | 33.29 | 32.80 | 33.22 | 804,464 | +0.33(+1.00%) |
Jan 10, 2014 | 32.73 | 32.92 | 32.60 | 32.89 | 999,852 | +0.14(+0.41%) |
Jan 09, 2014 | 33.01 | 33.01 | 32.61 | 32.75 | 1,123,069 | -0.11(-0.35%) |
Jan 08, 2014 | 33.15 | 33.15 | 32.66 | 32.87 | 1,461,897 | -0.31(-0.95%) |
Jan 07, 2014 | 33.22 | 33.29 | 32.83 | 33.18 | 772,980 | +0.13(+0.39%) |
Jan 06, 2014 | 33.22 | 33.43 | 33.00 | 33.05 | 682,101 | -0.23(-0.70%) |
Jan 03, 2014 | 33.58 | 33.65 | 33.15 | 33.28 | 732,549 | -0.30(-0.90%) |
Jan 02, 2014 | 34.10 | 34.23 | 33.30 | 33.59 | 863,584 | -0.65(-1.91%) |
Dec 31, 2013 | 33.96 | 34.24 | 34.24 | 34.24 | 759,804 | +0.20(+0.59%) |
Dec 30, 2013 | 33.31 | 34.24 | 33.23 | 34.04 | 1,144,083 | +0.67(+1.99%) |
Dec 27, 2013 | 33.15 | 33.46 | 33.02 | 33.38 | 431,085 | +0.23(+0.69%) |
Dec 26, 2013 | 32.99 | 33.43 | 32.88 | 33.15 | 717,915 | +0.35(+1.07%) |
Dec 24, 2013 | 32.61 | 33.16 | 32.57 | 32.80 | 461,185 | +0.12(+0.36%) |
Dec 23, 2013 | 32.21 | 32.72 | 32.05 | 32.68 | 935,512 | +0.54(+1.68%) |
Dec 20, 2013 | 32.00 | 32.53 | 31.76 | 32.14 | 5,915,527 | +0.08(+0.24%) |
Dec 19, 2013 | 31.79 | 32.14 | 31.67 | 32.06 | 917,262 | +0.07(+0.22%) |
Dec 18, 2013 | 31.82 | 32.06 | 31.49 | 31.99 | 778,862 | +0.13(+0.41%) |
Dec 17, 2013 | 31.94 | 32.11 | 31.61 | 31.86 | 703,870 | +0.26(+0.82%) |
Dec 16, 2013 | 31.70 | 32.37 | 31.54 | 31.60 | 774,518 | -0.09(-0.27%) |
Dec 13, 2013 | 31.76 | 32.31 | 31.61 | 31.69 | 659,486 | +0.02(+0.05%) |
Dec 12, 2013 | 31.50 | 32.22 | 31.45 | 31.67 | 723,022 | -0.06(-0.19%) |
Dec 11, 2013 | 32.22 | 32.26 | 31.64 | 31.73 | 923,507 | -0.52(-1.63%) |
Dec 10, 2013 | 32.09 | 32.71 | 32.01 | 32.26 | 521,958 | +0.07(+0.22%) |
Dec 09, 2013 | 32.63 | 32.85 | 32.06 | 32.18 | 738,048 | -0.57(-1.73%) |
Dec 06, 2013 | 32.20 | 32.79 | 32.11 | 32.75 | 566,930 | +0.53(+1.65%) |
Dec 05, 2013 | 32.72 | 32.86 | 32.07 | 32.22 | 796,514 | -0.61(-1.86%) |
Dec 04, 2013 | 33.33 | 33.40 | 32.53 | 32.83 | 590,910 | -0.49(-1.48%) |
Dec 03, 2013 | 32.95 | 33.41 | 32.89 | 33.33 | 562,962 | +0.20(+0.60%) |
Dec 02, 2013 | 33.54 | 33.54 | 33.00 | 33.13 | 710,786 | -0.50(-1.50%) |
Nov 29, 2013 | 33.24 | 33.64 | 33.08 | 33.63 | 183,923 | +0.37(+1.11%) |
Nov 27, 2013 | 33.56 | 33.74 | 33.23 | 33.26 | 447,046 | -0.36(-1.06%) |
Nov 26, 2013 | 33.64 | 33.89 | 33.54 | 33.62 | 873,466 | -0.12(-0.35%) |
Nov 25, 2013 | 33.67 | 33.80 | 33.53 | 33.74 | 740,164 | +0.16(+0.47%) |
Nov 22, 2013 | 33.07 | 33.90 | 33.02 | 33.58 | 970,060 | +0.44(+1.34%) |
Nov 21, 2013 | 33.01 | 33.28 | 32.96 | 33.14 | 708,356 | +0.17(+0.51%) |
Nov 20, 2013 | 33.11 | 33.29 | 32.78 | 32.97 | 688,785 | +0.10(+0.30%) |
Nov 19, 2013 | 33.21 | 33.23 | 32.78 | 32.87 | 470,967 | -0.44(-1.32%) |
Nov 18, 2013 | 33.61 | 33.79 | 33.18 | 33.31 | 806,222 | -0.09(-0.28%) |
Nov 15, 2013 | 32.61 | 33.51 | 32.61 | 33.40 | 1,075,330 | +0.90(+2.78%) |
Nov 14, 2013 | 33.03 | 33.16 | 32.45 | 32.50 | 1,613,906 | -0.68(-2.04%) |
Nov 12, 2013 | 32.76 | 33.28 | 32.41 | 33.18 | 1,107,414 | +0.43(+1.31%) |
Nov 11, 2013 | 32.87 | 33.01 | 32.59 | 32.75 | 543,753 | -0.12(-0.36%) |
Nov 08, 2013 | 32.80 | 32.92 | 32.06 | 32.87 | 961,882 | +0.03(+0.10%) |
Nov 07, 2013 | 33.11 | 33.21 | 32.49 | 32.83 | 1,229,033 | -0.18(-0.54%) |
Nov 06, 2013 | 32.76 | 33.14 | 32.55 | 33.01 | 1,068,022 | +0.33(+1.01%) |
Nov 05, 2013 | 32.51 | 32.74 | 32.34 | 32.68 | 705,825 | +0.17(+0.53%) |
Nov 04, 2013 | 31.90 | 32.56 | 31.45 | 32.51 | 1,036,254 | +0.41(+1.29%) |