Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 37.14 | 37.95 | 36.75 | 37.17 | 845,643 | -0.81(-2.13%) |
Jan 30, 2014 | 36.21 | 38.88 | 34.40 | 37.98 | 2,379,263 | +3.12(+8.95%) |
Jan 29, 2014 | 35.00 | 35.09 | 34.45 | 34.86 | 933,410 | -0.48(-1.36%) |
Jan 28, 2014 | 35.26 | 36.48 | 34.96 | 35.34 | 559,714 | +0.12(+0.34%) |
Jan 27, 2014 | 36.28 | 36.28 | 35.05 | 35.22 | 546,137 | +0.23(+0.66%) |
Jan 24, 2014 | 35.36 | 35.84 | 34.91 | 34.99 | 510,855 | -0.47(-1.33%) |
Jan 23, 2014 | 36.12 | 36.94 | 35.34 | 35.46 | 404,800 | -0.57(-1.58%) |
Jan 22, 2014 | 36.00 | 36.31 | 35.82 | 36.03 | 629,358 | +0.05(+0.14%) |
Jan 21, 2014 | 35.93 | 36.37 | 35.42 | 35.98 | 680,927 | +0.29(+0.81%) |
Jan 17, 2014 | 35.05 | 35.69 | 35.69 | 35.69 | 792,000 | +0.48(+1.36%) |
Jan 16, 2014 | 34.15 | 35.59 | 34.15 | 35.21 | 1,057,707 | +0.93(+2.71%) |
Jan 15, 2014 | 33.57 | 34.61 | 33.57 | 34.28 | 511,023 | +0.71(+2.11%) |
Jan 14, 2014 | 32.92 | 33.73 | 32.67 | 33.57 | 445,848 | +0.82(+2.50%) |
Jan 13, 2014 | 32.95 | 33.46 | 32.66 | 32.75 | 887,158 | -0.19(-0.58%) |
Jan 10, 2014 | 32.72 | 33.04 | 32.35 | 32.94 | 821,463 | +0.31(+0.95%) |
Jan 09, 2014 | 33.40 | 33.80 | 32.40 | 32.63 | 652,982 | -0.69(-2.07%) |
Jan 08, 2014 | 33.52 | 33.74 | 33.15 | 33.32 | 465,387 | -0.15(-0.45%) |
Jan 07, 2014 | 33.27 | 33.74 | 33.11 | 33.47 | 400,718 | +0.40(+1.21%) |
Jan 06, 2014 | 33.97 | 34.01 | 32.99 | 33.07 | 761,996 | -0.85(-2.51%) |
Jan 03, 2014 | 33.78 | 34.17 | 33.69 | 33.92 | 486,051 | +0.33(+0.98%) |
Jan 02, 2014 | 34.34 | 34.52 | 33.51 | 33.59 | 559,089 | -0.92(-2.67%) |
Dec 31, 2013 | 33.34 | 34.51 | 34.51 | 34.51 | 1,560,500 | +1.17(+3.51%) |
Dec 30, 2013 | 34.19 | 34.19 | 33.20 | 33.34 | 894,220 | -0.79(-2.31%) |
Dec 27, 2013 | 34.26 | 34.51 | 34.01 | 34.13 | 285,455 | -0.04(-0.12%) |
Dec 26, 2013 | 34.44 | 34.80 | 34.14 | 34.17 | 367,003 | -0.17(-0.50%) |
Dec 24, 2013 | 34.64 | 34.97 | 34.29 | 34.34 | 322,595 | -0.40(-1.15%) |
Dec 23, 2013 | 34.57 | 35.35 | 34.41 | 34.74 | 1,211,078 | -0.17(-0.49%) |
Dec 20, 2013 | 36.02 | 36.12 | 34.69 | 34.91 | 1,390,597 | -1.08(-3.00%) |
Dec 19, 2013 | 36.01 | 36.27 | 35.65 | 35.99 | 536,299 | -0.65(-1.77%) |
Dec 18, 2013 | 35.90 | 36.66 | 35.65 | 36.64 | 761,375 | +0.74(+2.06%) |
Dec 17, 2013 | 34.90 | 36.13 | 34.86 | 35.90 | 686,782 | +0.98(+2.81%) |
Dec 16, 2013 | 34.20 | 35.24 | 34.14 | 34.92 | 489,816 | +0.93(+2.74%) |
Dec 13, 2013 | 33.98 | 34.47 | 33.59 | 33.99 | 615,042 | +0.07(+0.21%) |
Dec 12, 2013 | 34.83 | 35.26 | 33.80 | 33.92 | 687,780 | -0.96(-2.75%) |
Dec 11, 2013 | 35.78 | 35.97 | 34.78 | 34.88 | 377,088 | -0.74(-2.08%) |
Dec 10, 2013 | 35.78 | 35.97 | 35.14 | 35.62 | 671,434 | -0.11(-0.31%) |
Dec 09, 2013 | 35.21 | 35.75 | 34.78 | 35.73 | 712,624 | +0.66(+1.88%) |
Dec 06, 2013 | 35.73 | 35.95 | 35.02 | 35.07 | 0 | -0.22(-0.62%) |
Dec 05, 2013 | 35.16 | 35.40 | 34.80 | 35.29 | 0 | +0.12(+0.34%) |
Dec 04, 2013 | 34.72 | 35.49 | 34.44 | 35.17 | 0 | +0.26(+0.74%) |
Dec 03, 2013 | 35.33 | 35.80 | 34.75 | 34.91 | 524,745 | -0.58(-1.63%) |
Dec 02, 2013 | 36.15 | 36.27 | 35.25 | 35.49 | 509,873 | -0.71(-1.96%) |
Nov 29, 2013 | 36.77 | 36.82 | 36.15 | 36.20 | 0 | -0.41(-1.12%) |
Nov 27, 2013 | 36.40 | 36.68 | 35.91 | 36.61 | 0 | +0.20(+0.55%) |
Nov 26, 2013 | 35.67 | 36.76 | 35.40 | 36.41 | 0 | +0.88(+2.48%) |
Nov 25, 2013 | 35.33 | 35.70 | 34.81 | 35.53 | 465,413 | +0.42(+1.20%) |
Nov 22, 2013 | 35.19 | 35.40 | 34.69 | 35.11 | 0 | -0.23(-0.65%) |
Nov 21, 2013 | 35.15 | 35.50 | 35.04 | 35.34 | 523,720 | +0.24(+0.68%) |
Nov 20, 2013 | 35.69 | 35.98 | 34.86 | 35.10 | 634,111 | -0.36(-1.02%) |
Nov 19, 2013 | 36.73 | 36.92 | 35.26 | 35.46 | 846,055 | -1.45(-3.93%) |
Nov 18, 2013 | 37.40 | 37.59 | 36.73 | 36.91 | 777,062 | -0.42(-1.13%) |
Nov 15, 2013 | 37.10 | 37.78 | 36.55 | 37.33 | 0 | +0.42(+1.14%) |
Nov 14, 2013 | 38.00 | 38.59 | 36.58 | 36.91 | 1,542,027 | -1.90(-4.90%) |
Nov 12, 2013 | 38.19 | 38.89 | 37.84 | 38.81 | 525,297 | +0.41(+1.07%) |
Nov 11, 2013 | 38.00 | 38.64 | 37.85 | 38.40 | 0 | +0.61(+1.61%) |
Nov 08, 2013 | 38.06 | 38.22 | 37.40 | 37.79 | 0 | -0.28(-0.74%) |
Nov 07, 2013 | 38.93 | 38.96 | 38.01 | 38.07 | 834,710 | -0.78(-2.01%) |
Nov 06, 2013 | 38.61 | 39.11 | 37.91 | 38.85 | 526,228 | +0.40(+1.04%) |
Nov 05, 2013 | 38.53 | 39.00 | 37.73 | 38.45 | 746,229 | -0.29(-0.75%) |
Nov 04, 2013 | 38.42 | 38.78 | 37.89 | 38.74 | 600,169 | +0.32(+0.83%) |