Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 33.92 | 34.84 | 33.89 | 34.71 | 174,160 | +0.22(+0.64%) |
Jan 30, 2014 | 34.52 | 34.92 | 34.24 | 34.49 | 125,926 | +0.19(+0.55%) |
Jan 29, 2014 | 34.31 | 34.66 | 34.14 | 34.30 | 187,011 | -0.24(-0.71%) |
Jan 28, 2014 | 34.53 | 34.88 | 33.99 | 34.55 | 220,375 | +0.06(+0.17%) |
Jan 27, 2014 | 34.96 | 35.22 | 34.02 | 34.49 | 298,817 | -0.33(-0.96%) |
Jan 24, 2014 | 34.64 | 35.66 | 33.64 | 34.82 | 349,943 | -1.14(-3.17%) |
Jan 23, 2014 | 35.56 | 36.10 | 35.50 | 35.96 | 152,115 | +0.08(+0.23%) |
Jan 22, 2014 | 35.84 | 36.03 | 35.70 | 35.88 | 60,260 | +0.06(+0.16%) |
Jan 21, 2014 | 35.78 | 35.83 | 35.47 | 35.83 | 117,883 | +0.17(+0.48%) |
Jan 17, 2014 | 35.36 | 35.66 | 35.66 | 35.66 | 69,021 | +0.15(+0.44%) |
Jan 16, 2014 | 35.38 | 35.57 | 34.40 | 35.50 | 117,265 | -0.02(-0.05%) |
Jan 15, 2014 | 34.82 | 35.61 | 34.72 | 35.52 | 91,232 | +0.69(+1.99%) |
Jan 14, 2014 | 34.24 | 35.00 | 33.73 | 34.82 | 77,892 | +0.72(+2.13%) |
Jan 13, 2014 | 33.84 | 34.21 | 33.79 | 34.10 | 160,897 | +0.06(+0.17%) |
Jan 10, 2014 | 33.94 | 34.06 | 33.64 | 34.04 | 129,532 | +0.19(+0.55%) |
Jan 09, 2014 | 33.88 | 34.17 | 33.57 | 33.86 | 65,528 | +0.10(+0.29%) |
Jan 08, 2014 | 33.84 | 34.09 | 33.47 | 33.76 | 127,835 | -0.19(-0.55%) |
Jan 07, 2014 | 33.60 | 34.08 | 33.42 | 33.95 | 89,443 | +0.39(+1.16%) |
Jan 06, 2014 | 34.10 | 34.21 | 33.40 | 33.55 | 81,471 | -0.48(-1.41%) |
Jan 03, 2014 | 33.86 | 34.21 | 33.78 | 34.04 | 58,379 | +0.16(+0.48%) |
Jan 02, 2014 | 34.47 | 34.69 | 33.38 | 33.87 | 97,082 | -0.82(-2.37%) |
Dec 31, 2013 | 34.22 | 34.69 | 34.69 | 34.69 | 130,183 | +0.55(+1.60%) |
Dec 30, 2013 | 34.45 | 34.49 | 34.04 | 34.15 | 67,024 | -0.37(-1.08%) |
Dec 27, 2013 | 34.30 | 34.57 | 33.95 | 34.52 | 78,566 | +0.37(+1.07%) |
Dec 26, 2013 | 34.21 | 34.47 | 33.82 | 34.16 | 70,849 | +0.02(+0.07%) |
Dec 24, 2013 | 33.58 | 34.25 | 33.58 | 34.13 | 68,604 | +0.36(+1.06%) |
Dec 23, 2013 | 34.00 | 34.26 | 33.53 | 33.77 | 133,254 | +0.02(+0.07%) |
Dec 20, 2013 | 33.38 | 33.98 | 32.81 | 33.75 | 310,926 | +0.31(+0.93%) |
Dec 19, 2013 | 33.90 | 34.52 | 33.30 | 33.44 | 81,540 | -0.42(-1.25%) |
Dec 18, 2013 | 33.99 | 34.22 | 33.48 | 33.86 | 111,553 | +0.01(+0.04%) |
Dec 17, 2013 | 34.22 | 34.52 | 33.44 | 33.85 | 99,846 | -0.48(-1.39%) |
Dec 16, 2013 | 33.37 | 34.43 | 33.10 | 34.33 | 113,529 | +1.16(+3.49%) |
Dec 13, 2013 | 33.32 | 33.54 | 32.86 | 33.17 | 82,108 | -0.01(-0.02%) |
Dec 12, 2013 | 33.15 | 33.56 | 32.79 | 33.18 | 77,822 | +0.11(+0.32%) |
Dec 11, 2013 | 33.64 | 33.64 | 32.85 | 33.07 | 88,227 | -0.48(-1.43%) |
Dec 10, 2013 | 33.69 | 33.98 | 33.39 | 33.55 | 90,315 | -0.29(-0.84%) |
Dec 09, 2013 | 33.69 | 33.95 | 33.27 | 33.84 | 62,259 | +0.20(+0.58%) |
Dec 06, 2013 | 33.73 | 34.23 | 33.51 | 33.64 | 0 | +0.13(+0.39%) |
Dec 05, 2013 | 33.29 | 33.75 | 33.24 | 33.51 | 0 | +0.20(+0.61%) |
Dec 04, 2013 | 33.50 | 33.81 | 32.96 | 33.31 | 0 | -0.38(-1.14%) |
Dec 03, 2013 | 33.82 | 34.11 | 33.54 | 33.69 | 0 | -0.27(-0.79%) |
Dec 02, 2013 | 34.23 | 34.74 | 33.77 | 33.96 | 111,891 | -0.38(-1.11%) |
Nov 29, 2013 | 34.60 | 34.73 | 34.21 | 34.34 | 0 | -0.02(-0.07%) |
Nov 27, 2013 | 34.26 | 34.54 | 33.95 | 34.37 | 0 | +0.08(+0.24%) |
Nov 26, 2013 | 34.17 | 34.82 | 33.19 | 34.29 | 0 | +0.07(+0.19%) |
Nov 25, 2013 | 34.58 | 34.58 | 33.96 | 34.22 | 62,005 | -0.11(-0.33%) |
Nov 22, 2013 | 34.12 | 34.59 | 33.51 | 34.34 | 0 | +0.25(+0.74%) |
Nov 21, 2013 | 33.47 | 34.13 | 33.11 | 34.08 | 69,692 | +0.86(+2.60%) |
Nov 20, 2013 | 33.16 | 33.29 | 32.91 | 33.22 | 0 | +0.09(+0.27%) |
Nov 19, 2013 | 33.18 | 33.55 | 32.64 | 33.13 | 73,612 | -0.14(-0.42%) |
Nov 18, 2013 | 33.89 | 34.08 | 33.11 | 33.27 | 0 | -0.56(-1.66%) |
Nov 15, 2013 | 32.08 | 34.10 | 31.67 | 33.83 | 0 | +0.75(+2.26%) |
Nov 14, 2013 | 33.12 | 33.23 | 32.96 | 33.08 | 58,228 | -0.16(-0.49%) |
Nov 13, 2013 | 32.83 | 33.33 | 32.83 | 33.25 | 0 | +0.15(+0.47%) |
Nov 12, 2013 | 32.87 | 33.23 | 32.64 | 33.09 | 0 | +0.02(+0.07%) |
Nov 11, 2013 | 33.14 | 33.42 | 32.74 | 33.07 | 0 | -0.03(-0.10%) |
Nov 08, 2013 | 32.81 | 33.54 | 32.49 | 33.10 | 0 | +0.27(+0.82%) |
Nov 07, 2013 | 33.43 | 33.57 | 32.81 | 32.83 | 83,557 | -0.46(-1.39%) |
Nov 06, 2013 | 33.44 | 33.55 | 33.01 | 33.29 | 74,094 | -0.02(-0.07%) |
Nov 05, 2013 | 33.31 | 33.60 | 32.48 | 33.32 | 0 | -0.24(-0.73%) |
Nov 04, 2013 | 34.08 | 34.08 | 32.99 | 33.56 | 84,902 | +0.32(+0.95%) |