Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 33.18 | 33.85 | 33.18 | 33.41 | 72,184 | -0.48(-1.43%) |
Jan 30, 2014 | 33.68 | 34.07 | 33.42 | 33.89 | 88,540 | +0.36(+1.07%) |
Jan 29, 2014 | 33.61 | 33.95 | 33.08 | 33.53 | 54,074 | -0.43(-1.27%) |
Jan 28, 2014 | 33.52 | 34.00 | 33.49 | 33.96 | 113,250 | +0.58(+1.75%) |
Jan 27, 2014 | 33.98 | 34.18 | 33.16 | 33.38 | 55,210 | -0.33(-0.99%) |
Jan 24, 2014 | 34.62 | 34.67 | 32.97 | 33.71 | 113,562 | -1.21(-3.47%) |
Jan 23, 2014 | 34.93 | 35.33 | 34.58 | 34.93 | 67,423 | -0.09(-0.26%) |
Jan 22, 2014 | 35.62 | 35.62 | 34.77 | 35.02 | 102,438 | -0.59(-1.66%) |
Jan 21, 2014 | 35.97 | 36.25 | 35.11 | 35.61 | 104,291 | -0.23(-0.65%) |
Jan 17, 2014 | 35.92 | 35.84 | 35.84 | 35.84 | 132,842 | -0.09(-0.25%) |
Jan 16, 2014 | 35.25 | 36.19 | 35.11 | 35.93 | 130,306 | +0.52(+1.47%) |
Jan 15, 2014 | 33.87 | 35.46 | 33.87 | 35.41 | 140,936 | +1.54(+4.53%) |
Jan 14, 2014 | 33.33 | 34.13 | 32.71 | 33.87 | 79,129 | +0.62(+1.86%) |
Jan 13, 2014 | 33.39 | 33.43 | 32.80 | 33.26 | 79,104 | -0.27(-0.80%) |
Jan 10, 2014 | 33.44 | 33.61 | 33.15 | 33.52 | 58,177 | +0.09(+0.27%) |
Jan 09, 2014 | 33.39 | 33.65 | 32.77 | 33.43 | 61,389 | +0.17(+0.51%) |
Jan 08, 2014 | 33.19 | 33.33 | 32.82 | 33.26 | 99,943 | +0.12(+0.35%) |
Jan 07, 2014 | 32.89 | 33.57 | 32.89 | 33.15 | 79,353 | +0.47(+1.43%) |
Jan 06, 2014 | 33.43 | 33.43 | 32.56 | 32.68 | 75,223 | -0.69(-2.07%) |
Jan 03, 2014 | 33.52 | 34.17 | 33.08 | 33.37 | 64,100 | -0.15(-0.46%) |
Jan 02, 2014 | 34.67 | 34.67 | 33.32 | 33.52 | 91,895 | -1.17(-3.37%) |
Dec 31, 2013 | 33.97 | 34.69 | 34.69 | 34.69 | 113,912 | +0.73(+2.14%) |
Dec 30, 2013 | 33.82 | 34.22 | 33.66 | 33.96 | 42,320 | +0.17(+0.50%) |
Dec 27, 2013 | 34.16 | 34.16 | 33.55 | 33.79 | 103,870 | -0.23(-0.69%) |
Dec 26, 2013 | 34.07 | 34.44 | 33.70 | 34.03 | 79,215 | -0.14(-0.42%) |
Dec 24, 2013 | 34.06 | 34.45 | 33.79 | 34.17 | 34,506 | +0.16(+0.48%) |
Dec 23, 2013 | 33.79 | 34.13 | 33.66 | 34.01 | 63,465 | +0.27(+0.80%) |
Dec 20, 2013 | 33.26 | 33.99 | 33.00 | 33.74 | 258,143 | +0.64(+1.93%) |
Dec 19, 2013 | 33.07 | 33.23 | 32.55 | 33.10 | 62,904 | -0.11(-0.32%) |
Dec 18, 2013 | 33.05 | 33.32 | 32.39 | 33.21 | 70,342 | +0.18(+0.54%) |
Dec 17, 2013 | 32.87 | 33.08 | 32.58 | 33.03 | 39,908 | -0.06(-0.19%) |
Dec 16, 2013 | 32.52 | 33.33 | 32.48 | 33.09 | 49,577 | +0.66(+2.05%) |
Dec 13, 2013 | 32.18 | 32.90 | 32.09 | 32.43 | 76,548 | +0.29(+0.89%) |
Dec 12, 2013 | 31.89 | 32.29 | 31.62 | 32.14 | 64,141 | +0.24(+0.76%) |
Dec 11, 2013 | 32.29 | 32.45 | 31.51 | 31.90 | 57,805 | -0.48(-1.50%) |
Dec 10, 2013 | 32.73 | 33.11 | 32.17 | 32.38 | 64,154 | -0.38(-1.15%) |
Dec 09, 2013 | 32.67 | 33.21 | 32.43 | 32.76 | 49,452 | +0.11(+0.33%) |
Dec 06, 2013 | 32.49 | 33.15 | 32.39 | 32.65 | 0 | +0.57(+1.76%) |
Dec 05, 2013 | 32.27 | 32.97 | 31.96 | 32.09 | 0 | -0.21(-0.64%) |
Dec 04, 2013 | 32.42 | 33.04 | 31.74 | 32.29 | 0 | -0.19(-0.58%) |
Dec 03, 2013 | 32.44 | 32.94 | 32.26 | 32.48 | 0 | -0.09(-0.28%) |
Dec 02, 2013 | 32.76 | 33.00 | 32.28 | 32.57 | 82,465 | -0.30(-0.90%) |
Nov 29, 2013 | 32.81 | 33.08 | 32.61 | 32.87 | 0 | +0.31(+0.97%) |
Nov 27, 2013 | 32.16 | 32.85 | 32.16 | 32.55 | 0 | +0.43(+1.34%) |
Nov 26, 2013 | 31.38 | 32.45 | 31.27 | 32.12 | 0 | +0.93(+2.99%) |
Nov 25, 2013 | 31.10 | 31.68 | 31.07 | 31.19 | 45,236 | +0.23(+0.75%) |
Nov 22, 2013 | 30.77 | 31.32 | 30.66 | 30.96 | 0 | +0.30(+0.97%) |
Nov 21, 2013 | 30.42 | 30.89 | 30.11 | 30.66 | 46,963 | +0.38(+1.25%) |
Nov 20, 2013 | 30.43 | 30.58 | 29.98 | 30.28 | 0 | +0.08(+0.27%) |
Nov 19, 2013 | 30.60 | 30.71 | 30.02 | 30.20 | 42,551 | -0.37(-1.20%) |
Nov 18, 2013 | 30.49 | 31.16 | 30.35 | 30.57 | 0 | +0.13(+0.44%) |
Nov 15, 2013 | 30.47 | 30.79 | 30.14 | 30.44 | 0 | -0.01(-0.03%) |
Nov 14, 2013 | 30.49 | 31.10 | 30.33 | 30.44 | 0 | -0.13(-0.44%) |
Nov 13, 2013 | 30.22 | 30.69 | 30.09 | 30.58 | 0 | +0.31(+1.01%) |
Nov 12, 2013 | 30.11 | 30.45 | 29.84 | 30.27 | 0 | +0.13(+0.42%) |
Nov 11, 2013 | 30.55 | 30.57 | 29.91 | 30.15 | 0 | -0.36(-1.18%) |
Nov 08, 2013 | 29.89 | 30.58 | 29.89 | 30.51 | 0 | +0.65(+2.17%) |
Nov 07, 2013 | 30.35 | 30.51 | 29.84 | 29.86 | 49,659 | -0.40(-1.31%) |
Nov 06, 2013 | 30.69 | 30.69 | 30.13 | 30.26 | 28,209 | -0.23(-0.76%) |
Nov 05, 2013 | 30.39 | 30.80 | 30.22 | 30.49 | 0 | -0.14(-0.47%) |
Nov 04, 2013 | 30.31 | 30.82 | 29.89 | 30.63 | 65,528 | +0.56(+1.85%) |