Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 32.39 | 32.94 | 32.27 | 32.80 | 408,044 | -0.22(-0.66%) |
Jan 30, 2014 | 32.50 | 33.12 | 32.06 | 33.02 | 541,200 | +0.54(+1.67%) |
Jan 29, 2014 | 32.72 | 32.94 | 32.22 | 32.48 | 672,502 | -0.69(-2.09%) |
Jan 28, 2014 | 33.26 | 33.35 | 32.80 | 33.17 | 254,621 | +0.01(+0.03%) |
Jan 27, 2014 | 33.29 | 33.64 | 32.71 | 33.16 | 347,082 | -0.12(-0.37%) |
Jan 24, 2014 | 34.55 | 34.55 | 33.05 | 33.28 | 384,699 | -1.59(-4.55%) |
Jan 23, 2014 | 35.39 | 35.39 | 34.75 | 34.87 | 301,160 | -0.60(-1.68%) |
Jan 22, 2014 | 35.65 | 35.75 | 35.26 | 35.46 | 515,207 | -0.20(-0.56%) |
Jan 21, 2014 | 35.62 | 35.85 | 35.24 | 35.66 | 442,869 | +0.19(+0.54%) |
Jan 17, 2014 | 35.45 | 35.47 | 35.47 | 35.47 | 534,663 | +0.05(+0.15%) |
Jan 16, 2014 | 34.72 | 35.42 | 34.71 | 35.42 | 631,234 | +0.74(+2.12%) |
Jan 15, 2014 | 34.38 | 34.79 | 34.26 | 34.68 | 164,088 | +0.31(+0.89%) |
Jan 14, 2014 | 34.08 | 34.55 | 33.77 | 34.38 | 264,497 | +0.92(+2.75%) |
Jan 13, 2014 | 33.47 | 33.77 | 33.20 | 33.46 | 212,017 | -0.18(-0.55%) |
Jan 10, 2014 | 33.49 | 33.74 | 33.30 | 33.64 | 238,929 | +0.16(+0.47%) |
Jan 09, 2014 | 33.29 | 33.95 | 33.08 | 33.48 | 414,469 | +0.28(+0.84%) |
Jan 08, 2014 | 32.95 | 33.28 | 32.68 | 33.20 | 351,891 | +0.18(+0.53%) |
Jan 07, 2014 | 32.81 | 33.12 | 32.74 | 33.03 | 174,464 | +0.39(+1.21%) |
Jan 06, 2014 | 33.06 | 33.06 | 32.61 | 32.63 | 188,137 | -0.34(-1.04%) |
Jan 03, 2014 | 32.91 | 33.16 | 32.87 | 32.98 | 130,812 | +0.05(+0.16%) |
Jan 02, 2014 | 33.52 | 33.61 | 32.72 | 32.92 | 328,052 | -0.64(-1.91%) |
Dec 31, 2013 | 33.47 | 33.56 | 33.56 | 33.56 | 188,912 | +0.12(+0.37%) |
Dec 30, 2013 | 33.49 | 33.70 | 33.27 | 33.44 | 162,820 | -0.02(-0.05%) |
Dec 27, 2013 | 33.75 | 33.75 | 33.09 | 33.46 | 155,225 | -0.15(-0.44%) |
Dec 26, 2013 | 33.59 | 33.78 | 33.36 | 33.61 | 100,107 | +0.08(+0.24%) |
Dec 24, 2013 | 33.33 | 33.76 | 33.03 | 33.53 | 81,479 | +0.22(+0.66%) |
Dec 23, 2013 | 32.99 | 33.36 | 32.93 | 33.31 | 181,754 | +0.47(+1.44%) |
Dec 20, 2013 | 32.47 | 33.05 | 32.32 | 32.83 | 551,638 | +0.38(+1.16%) |
Dec 19, 2013 | 32.41 | 32.62 | 32.16 | 32.46 | 237,120 | -0.04(-0.13%) |
Dec 18, 2013 | 32.09 | 32.53 | 31.84 | 32.50 | 248,428 | +0.39(+1.20%) |
Dec 17, 2013 | 31.99 | 32.18 | 31.70 | 32.12 | 183,764 | +0.20(+0.63%) |
Dec 16, 2013 | 31.72 | 32.29 | 31.63 | 31.92 | 245,805 | +0.32(+1.00%) |
Dec 13, 2013 | 31.96 | 31.99 | 31.54 | 31.60 | 238,788 | -0.24(-0.74%) |
Dec 12, 2013 | 31.60 | 31.99 | 31.39 | 31.84 | 192,218 | +0.24(+0.75%) |
Dec 11, 2013 | 32.20 | 32.20 | 31.51 | 31.60 | 217,440 | -0.54(-1.69%) |
Dec 10, 2013 | 32.28 | 32.55 | 31.97 | 32.14 | 196,895 | -0.21(-0.65%) |
Dec 09, 2013 | 32.36 | 32.60 | 32.19 | 32.35 | 266,258 | +0.03(+0.08%) |
Dec 06, 2013 | 32.12 | 32.50 | 31.98 | 32.33 | 249,202 | +0.41(+1.29%) |
Dec 05, 2013 | 31.77 | 32.16 | 31.57 | 31.92 | 201,854 | +0.17(+0.52%) |
Dec 04, 2013 | 31.83 | 32.24 | 31.42 | 31.75 | 248,754 | -0.16(-0.49%) |
Dec 03, 2013 | 31.60 | 31.97 | 31.41 | 31.91 | 401,500 | +0.21(+0.66%) |
Dec 02, 2013 | 31.98 | 32.14 | 31.55 | 31.70 | 257,590 | -0.28(-0.88%) |
Nov 29, 2013 | 32.18 | 32.22 | 31.70 | 31.98 | 82,230 | -0.06(-0.19%) |
Nov 27, 2013 | 32.02 | 32.14 | 31.79 | 32.04 | 173,808 | +0.12(+0.38%) |
Nov 26, 2013 | 31.57 | 32.08 | 31.52 | 31.92 | 326,369 | +0.38(+1.19%) |
Nov 25, 2013 | 31.59 | 31.68 | 31.20 | 31.54 | 143,183 | +0.06(+0.20%) |
Nov 22, 2013 | 31.47 | 31.55 | 31.10 | 31.48 | 175,850 | +0.07(+0.22%) |
Nov 21, 2013 | 30.83 | 31.41 | 30.77 | 31.41 | 317,351 | +0.74(+2.42%) |
Nov 20, 2013 | 31.42 | 31.44 | 30.46 | 30.66 | 339,024 | -0.52(-1.68%) |
Nov 19, 2013 | 31.44 | 31.58 | 31.09 | 31.19 | 253,284 | -0.24(-0.78%) |
Nov 18, 2013 | 31.59 | 31.81 | 31.32 | 31.43 | 258,712 | -0.05(-0.17%) |
Nov 15, 2013 | 31.45 | 31.60 | 31.36 | 31.49 | 292,701 | +0.01(+0.03%) |
Nov 14, 2013 | 31.58 | 31.97 | 31.40 | 31.48 | 269,336 | -0.17(-0.55%) |
Nov 13, 2013 | 31.44 | 31.75 | 31.00 | 31.65 | 363,061 | -0.01(-0.03%) |
Nov 12, 2013 | 31.69 | 31.84 | 31.49 | 31.66 | 185,148 | -0.19(-0.60%) |
Nov 11, 2013 | 32.01 | 32.14 | 31.81 | 31.85 | 317,880 | -0.24(-0.76%) |
Nov 08, 2013 | 31.37 | 32.18 | 30.81 | 32.10 | 244,492 | +0.67(+2.14%) |
Nov 07, 2013 | 32.70 | 32.73 | 31.42 | 31.42 | 520,105 | -1.12(-3.44%) |
Nov 06, 2013 | 32.43 | 32.59 | 31.97 | 32.54 | 498,598 | +0.36(+1.11%) |
Nov 05, 2013 | 31.15 | 32.38 | 31.02 | 32.18 | 637,433 | +1.07(+3.42%) |
Nov 04, 2013 | 30.99 | 31.28 | 30.85 | 31.12 | 334,230 | +0.14(+0.45%) |