Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 35.58 | 36.36 | 35.46 | 36.27 | 447,437 | +0.35(+0.96%) |
Jan 30, 2014 | 35.83 | 35.95 | 35.60 | 35.92 | 393,198 | +0.23(+0.65%) |
Jan 29, 2014 | 35.95 | 36.11 | 35.42 | 35.69 | 594,019 | -0.32(-0.90%) |
Jan 28, 2014 | 36.11 | 36.27 | 35.85 | 36.02 | 418,356 | +0.09(+0.26%) |
Jan 27, 2014 | 36.18 | 36.47 | 35.74 | 35.92 | 448,287 | -0.37(-1.02%) |
Jan 24, 2014 | 36.55 | 36.59 | 36.07 | 36.29 | 540,422 | -0.16(-0.44%) |
Jan 23, 2014 | 35.99 | 36.85 | 35.95 | 36.45 | 754,970 | +0.55(+1.54%) |
Jan 22, 2014 | 35.76 | 36.00 | 35.74 | 35.90 | 418,534 | +0.14(+0.39%) |
Jan 21, 2014 | 35.25 | 35.78 | 35.23 | 35.76 | 507,206 | +0.60(+1.71%) |
Jan 17, 2014 | 35.18 | 35.16 | 35.16 | 35.16 | 248,842 | +0.00(+0.00%) |
Jan 16, 2014 | 34.95 | 35.23 | 34.81 | 35.16 | 477,754 | +0.23(+0.66%) |
Jan 15, 2014 | 34.88 | 35.14 | 34.88 | 34.93 | 318,183 | +0.05(+0.13%) |
Jan 14, 2014 | 35.12 | 35.25 | 34.86 | 34.88 | 339,612 | -0.16(-0.46%) |
Jan 13, 2014 | 35.30 | 35.55 | 35.02 | 35.05 | 701,319 | -0.30(-0.85%) |
Jan 10, 2014 | 35.07 | 35.44 | 35.02 | 35.35 | 474,128 | +0.46(+1.32%) |
Jan 09, 2014 | 35.14 | 35.16 | 34.63 | 34.88 | 516,433 | -0.23(-0.66%) |
Jan 08, 2014 | 34.84 | 35.12 | 34.65 | 35.12 | 557,816 | +0.16(+0.46%) |
Jan 07, 2014 | 34.70 | 35.02 | 34.56 | 34.95 | 503,312 | +0.28(+0.80%) |
Jan 06, 2014 | 34.49 | 34.97 | 34.31 | 34.68 | 509,484 | +0.35(+1.01%) |
Jan 03, 2014 | 34.31 | 34.45 | 34.18 | 34.33 | 416,839 | +0.02(+0.07%) |
Jan 02, 2014 | 33.91 | 34.35 | 33.80 | 34.31 | 504,019 | +0.42(+1.23%) |
Dec 31, 2013 | 33.61 | 33.89 | 33.89 | 33.89 | 862,003 | +0.23(+0.69%) |
Dec 30, 2013 | 34.05 | 34.08 | 33.57 | 33.66 | 979,964 | -0.37(-1.09%) |
Dec 27, 2013 | 33.87 | 34.19 | 33.55 | 34.03 | 779,495 | +0.07(+0.20%) |
Dec 26, 2013 | 34.15 | 34.33 | 33.96 | 33.96 | 778,793 | -0.18(-0.54%) |
Dec 24, 2013 | 33.64 | 34.31 | 33.61 | 34.15 | 658,524 | +0.44(+1.30%) |
Dec 23, 2013 | 34.13 | 34.33 | 33.71 | 33.71 | 1,080,996 | -0.22(-0.66%) |
Dec 20, 2013 | 33.60 | 34.03 | 33.48 | 33.93 | 932,950 | +0.47(+1.40%) |
Dec 19, 2013 | 34.02 | 34.15 | 33.42 | 33.46 | 711,848 | -0.49(-1.45%) |
Dec 18, 2013 | 33.82 | 34.51 | 33.48 | 33.95 | 1,260,021 | +0.27(+0.80%) |
Dec 17, 2013 | 33.33 | 33.89 | 33.24 | 33.68 | 853,369 | +0.47(+1.41%) |
Dec 16, 2013 | 33.31 | 33.65 | 33.13 | 33.22 | 647,184 | -0.07(-0.20%) |
Dec 13, 2013 | 33.37 | 33.66 | 33.22 | 33.28 | 527,639 | -0.02(-0.07%) |
Dec 12, 2013 | 33.17 | 33.42 | 32.93 | 33.31 | 567,035 | +0.09(+0.27%) |
Dec 11, 2013 | 33.55 | 33.64 | 33.06 | 33.22 | 733,071 | -0.33(-1.00%) |
Dec 10, 2013 | 33.17 | 34.04 | 33.17 | 33.55 | 920,899 | +0.45(+1.35%) |
Dec 09, 2013 | 32.64 | 33.15 | 32.59 | 33.10 | 934,414 | +0.58(+1.78%) |
Dec 06, 2013 | 32.50 | 32.77 | 32.21 | 32.52 | 796,852 | +0.16(+0.48%) |
Dec 05, 2013 | 32.50 | 32.66 | 32.17 | 32.37 | 736,717 | -0.31(-0.96%) |
Dec 04, 2013 | 32.75 | 32.93 | 32.46 | 32.68 | 633,582 | -0.40(-1.21%) |
Dec 03, 2013 | 33.15 | 33.44 | 32.81 | 33.08 | 1,053,305 | +0.07(+0.20%) |
Dec 02, 2013 | 33.60 | 33.64 | 32.97 | 33.01 | 786,892 | -0.69(-2.05%) |
Nov 29, 2013 | 33.71 | 33.97 | 33.53 | 33.71 | 308,204 | +0.07(+0.20%) |
Nov 27, 2013 | 33.31 | 33.68 | 33.09 | 33.64 | 626,697 | +0.31(+0.94%) |
Nov 26, 2013 | 33.66 | 33.68 | 33.31 | 33.33 | 640,924 | -0.29(-0.86%) |
Nov 25, 2013 | 33.28 | 33.73 | 33.22 | 33.62 | 1,116,172 | +0.27(+0.80%) |
Nov 22, 2013 | 33.53 | 33.53 | 32.97 | 33.35 | 710,322 | -0.11(-0.33%) |
Nov 21, 2013 | 33.66 | 33.84 | 33.31 | 33.46 | 694,684 | -0.20(-0.60%) |
Nov 20, 2013 | 33.48 | 33.73 | 33.28 | 33.66 | 622,433 | +0.20(+0.60%) |
Nov 19, 2013 | 33.68 | 33.82 | 33.31 | 33.46 | 564,445 | -0.16(-0.46%) |
Nov 18, 2013 | 34.02 | 34.15 | 33.60 | 33.62 | 542,055 | -0.33(-0.99%) |
Nov 15, 2013 | 33.84 | 34.13 | 33.62 | 33.95 | 533,454 | +0.02(+0.07%) |
Nov 14, 2013 | 33.53 | 34.31 | 33.53 | 33.93 | 527,901 | +1.12(+3.40%) |
Nov 12, 2013 | 32.37 | 32.86 | 32.17 | 32.81 | 746,417 | +0.25(+0.75%) |
Nov 11, 2013 | 32.84 | 32.97 | 32.23 | 32.57 | 821,694 | -0.42(-1.29%) |
Nov 08, 2013 | 33.66 | 33.68 | 32.64 | 32.99 | 1,052,402 | -1.03(-3.02%) |
Nov 07, 2013 | 33.95 | 34.31 | 33.86 | 34.02 | 590,482 | +0.00(+0.00%) |
Nov 06, 2013 | 33.68 | 34.12 | 33.62 | 34.02 | 770,467 | +0.45(+1.33%) |
Nov 05, 2013 | 34.00 | 34.15 | 33.48 | 33.57 | 836,554 | -0.47(-1.38%) |
Nov 04, 2013 | 34.44 | 34.49 | 33.95 | 34.04 | 628,252 | -0.40(-1.17%) |