Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 35.00 | 35.91 | 34.93 | 35.34 | 369,734 | -0.15(-0.42%) |
Jan 30, 2014 | 35.53 | 36.17 | 35.26 | 35.49 | 438,987 | +0.24(+0.68%) |
Jan 29, 2014 | 35.56 | 35.75 | 34.94 | 35.25 | 465,618 | -0.72(-2.00%) |
Jan 28, 2014 | 35.35 | 36.13 | 35.30 | 35.97 | 375,697 | +0.64(+1.81%) |
Jan 27, 2014 | 36.31 | 36.62 | 34.29 | 35.33 | 646,941 | -0.99(-2.73%) |
Jan 24, 2014 | 37.17 | 37.28 | 35.96 | 36.32 | 467,801 | -1.14(-3.04%) |
Jan 23, 2014 | 38.47 | 38.47 | 36.86 | 37.46 | 451,032 | -0.49(-1.29%) |
Jan 22, 2014 | 37.43 | 38.21 | 37.28 | 37.95 | 435,755 | +0.50(+1.34%) |
Jan 21, 2014 | 38.17 | 38.42 | 37.24 | 37.45 | 505,737 | +0.86(+2.35%) |
Jan 17, 2014 | 37.75 | 36.59 | 36.59 | 36.59 | 615,800 | -1.47(-3.86%) |
Jan 16, 2014 | 38.20 | 38.74 | 37.89 | 38.06 | 500,129 | -0.31(-0.81%) |
Jan 15, 2014 | 37.76 | 38.60 | 37.43 | 38.37 | 461,913 | +0.61(+1.62%) |
Jan 14, 2014 | 37.66 | 40.61 | 37.31 | 37.76 | 1,874,430 | +0.06(+0.16%) |
Jan 13, 2014 | 38.51 | 38.54 | 37.11 | 37.70 | 635,987 | -0.81(-2.10%) |
Jan 10, 2014 | 38.56 | 38.74 | 37.69 | 38.51 | 604,158 | +0.30(+0.79%) |
Jan 09, 2014 | 37.77 | 38.74 | 36.78 | 38.21 | 958,638 | +0.61(+1.62%) |
Jan 08, 2014 | 36.46 | 37.70 | 35.92 | 37.60 | 1,506,378 | +1.44(+3.98%) |
Jan 07, 2014 | 34.21 | 36.57 | 34.00 | 36.16 | 1,089,978 | +2.41(+7.14%) |
Jan 06, 2014 | 34.92 | 35.00 | 33.50 | 33.75 | 597,011 | -1.12(-3.21%) |
Jan 03, 2014 | 34.84 | 35.58 | 34.50 | 34.87 | 570,048 | +0.11(+0.32%) |
Jan 02, 2014 | 34.77 | 34.80 | 33.82 | 34.76 | 688,651 | -0.01(-0.03%) |
Dec 31, 2013 | 35.25 | 34.77 | 34.77 | 34.77 | 421,700 | -0.62(-1.75%) |
Dec 30, 2013 | 35.36 | 35.90 | 34.86 | 35.39 | 485,049 | -0.02(-0.06%) |
Dec 27, 2013 | 35.77 | 36.22 | 35.03 | 35.41 | 411,679 | -0.23(-0.65%) |
Dec 26, 2013 | 35.74 | 36.07 | 35.17 | 35.64 | 492,486 | +0.00(+0.00%) |
Dec 24, 2013 | 35.30 | 36.14 | 35.23 | 35.64 | 369,328 | +0.47(+1.34%) |
Dec 23, 2013 | 35.06 | 35.37 | 34.44 | 35.17 | 837,927 | +1.14(+3.35%) |
Dec 20, 2013 | 34.12 | 35.00 | 33.59 | 34.03 | 3,769,587 | -0.02(-0.06%) |
Dec 19, 2013 | 35.69 | 35.69 | 33.89 | 34.05 | 1,009,434 | -1.62(-4.54%) |
Dec 18, 2013 | 35.82 | 36.18 | 34.74 | 35.67 | 1,425,386 | -1.04(-2.83%) |
Dec 17, 2013 | 32.96 | 38.46 | 32.85 | 36.71 | 5,915,781 | +5.41(+17.28%) |
Dec 16, 2013 | 30.02 | 31.42 | 30.02 | 31.30 | 1,159,269 | +1.95(+6.64%) |
Dec 13, 2013 | 29.81 | 30.05 | 29.13 | 29.35 | 453,837 | -0.28(-0.94%) |
Dec 12, 2013 | 29.79 | 30.53 | 29.59 | 29.63 | 617,033 | +0.38(+1.30%) |
Dec 11, 2013 | 29.67 | 29.84 | 28.90 | 29.25 | 828,574 | -0.45(-1.52%) |
Dec 10, 2013 | 30.39 | 30.50 | 29.44 | 29.70 | 565,294 | -1.02(-3.32%) |
Dec 09, 2013 | 31.23 | 31.55 | 30.38 | 30.72 | 374,846 | -0.50(-1.60%) |
Dec 06, 2013 | 31.50 | 31.87 | 31.15 | 31.22 | 0 | +0.19(+0.61%) |
Dec 05, 2013 | 30.88 | 31.29 | 30.48 | 31.03 | 0 | +0.14(+0.45%) |
Dec 04, 2013 | 31.39 | 31.95 | 30.54 | 30.89 | 0 | -0.67(-2.12%) |
Dec 03, 2013 | 31.91 | 32.33 | 31.10 | 31.56 | 0 | -0.52(-1.62%) |
Dec 02, 2013 | 33.21 | 33.21 | 31.85 | 32.08 | 407,095 | -1.13(-3.40%) |
Nov 29, 2013 | 33.44 | 33.53 | 32.88 | 33.21 | 0 | -0.06(-0.18%) |
Nov 27, 2013 | 33.13 | 33.44 | 32.56 | 33.27 | 0 | +0.25(+0.76%) |
Nov 26, 2013 | 32.97 | 33.12 | 32.59 | 33.02 | 0 | +0.01(+0.03%) |
Nov 25, 2013 | 33.31 | 33.31 | 32.38 | 33.01 | 323,076 | -0.27(-0.81%) |
Nov 22, 2013 | 33.67 | 34.00 | 33.00 | 33.28 | 0 | -0.31(-0.92%) |
Nov 21, 2013 | 34.08 | 34.42 | 33.54 | 33.59 | 237,508 | -0.22(-0.65%) |
Nov 20, 2013 | 34.06 | 34.48 | 33.50 | 33.81 | 0 | -0.11(-0.32%) |
Nov 19, 2013 | 34.10 | 34.77 | 33.46 | 33.92 | 389,014 | -0.10(-0.29%) |
Nov 18, 2013 | 34.25 | 34.69 | 33.66 | 34.02 | 0 | +0.06(+0.18%) |
Nov 15, 2013 | 33.36 | 34.02 | 33.16 | 33.96 | 0 | +0.80(+2.41%) |
Nov 14, 2013 | 33.14 | 33.50 | 32.74 | 33.16 | 483,214 | +0.41(+1.25%) |
Nov 12, 2013 | 33.65 | 33.74 | 32.53 | 32.75 | 0 | -0.99(-2.94%) |
Nov 11, 2013 | 33.31 | 33.92 | 33.09 | 33.74 | 0 | +0.44(+1.33%) |
Nov 08, 2013 | 32.83 | 33.32 | 32.32 | 33.30 | 0 | +0.39(+1.19%) |
Nov 07, 2013 | 34.54 | 34.60 | 32.85 | 32.91 | 429,427 | -1.50(-4.36%) |
Nov 06, 2013 | 34.99 | 35.01 | 34.08 | 34.41 | 203,511 | -0.40(-1.15%) |
Nov 05, 2013 | 34.95 | 35.11 | 34.65 | 34.81 | 388,665 | -0.27(-0.77%) |
Nov 04, 2013 | 34.25 | 35.08 | 34.10 | 35.08 | 375,211 | +1.10(+3.24%) |