Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 35.82 | 36.45 | 35.82 | 36.38 | 76,498 | +0.24(+0.66%) |
Jan 30, 2014 | 35.67 | 36.14 | 35.67 | 36.14 | 81,715 | +0.57(+1.61%) |
Jan 29, 2014 | 35.61 | 35.71 | 35.47 | 35.57 | 73,622 | -0.01(-0.03%) |
Jan 28, 2014 | 35.55 | 35.58 | 35.42 | 35.58 | 142,076 | +0.12(+0.33%) |
Jan 27, 2014 | 35.48 | 35.59 | 35.36 | 35.46 | 206,015 | +0.05(+0.14%) |
Jan 24, 2014 | 35.68 | 35.89 | 35.40 | 35.41 | 160,526 | -0.39(-1.08%) |
Jan 23, 2014 | 35.82 | 35.87 | 35.61 | 35.80 | 147,371 | -0.10(-0.29%) |
Jan 22, 2014 | 35.93 | 35.98 | 35.82 | 35.90 | 142,084 | +0.06(+0.18%) |
Jan 21, 2014 | 35.56 | 35.84 | 35.56 | 35.84 | 143,080 | +0.38(+1.08%) |
Jan 17, 2014 | 35.40 | 35.45 | 35.45 | 35.45 | 106,875 | +0.02(+0.05%) |
Jan 16, 2014 | 35.19 | 35.44 | 35.19 | 35.44 | 307,579 | +0.21(+0.60%) |
Jan 15, 2014 | 35.30 | 35.35 | 35.19 | 35.23 | 111,307 | -0.07(-0.20%) |
Jan 14, 2014 | 35.28 | 35.42 | 35.18 | 35.30 | 114,513 | +0.05(+0.15%) |
Jan 13, 2014 | 35.52 | 35.58 | 35.19 | 35.24 | 265,335 | -0.35(-0.99%) |
Jan 10, 2014 | 35.38 | 35.80 | 35.31 | 35.60 | 461,068 | +0.50(+1.41%) |
Jan 09, 2014 | 35.01 | 35.14 | 34.91 | 35.10 | 218,959 | +0.18(+0.51%) |
Jan 08, 2014 | 35.09 | 35.09 | 34.86 | 34.92 | 215,006 | -0.18(-0.51%) |
Jan 07, 2014 | 34.86 | 35.13 | 34.79 | 35.10 | 133,710 | +0.32(+0.91%) |
Jan 06, 2014 | 34.87 | 34.90 | 34.69 | 34.78 | 172,886 | +0.00(+0.01%) |
Jan 03, 2014 | 34.87 | 34.94 | 34.65 | 34.78 | 145,250 | -0.08(-0.23%) |
Jan 02, 2014 | 35.35 | 35.35 | 34.86 | 34.86 | 266,498 | -0.55(-1.57%) |
Dec 31, 2013 | 35.39 | 35.41 | 35.41 | 35.41 | 86,312 | +0.07(+0.20%) |
Dec 30, 2013 | 35.28 | 35.41 | 35.22 | 35.34 | 109,110 | +0.08(+0.22%) |
Dec 27, 2013 | 35.26 | 35.36 | 35.16 | 35.27 | 306,821 | +0.11(+0.30%) |
Dec 26, 2013 | 35.39 | 35.39 | 35.09 | 35.16 | 119,481 | -0.14(-0.39%) |
Dec 24, 2013 | 35.14 | 35.38 | 35.05 | 35.30 | 93,820 | +0.11(+0.33%) |
Dec 23, 2013 | 35.38 | 35.45 | 35.16 | 35.18 | 140,696 | -0.09(-0.25%) |
Dec 20, 2013 | 34.96 | 35.39 | 34.94 | 35.27 | 406,314 | +0.34(+0.97%) |
Dec 19, 2013 | 35.06 | 35.06 | 34.63 | 34.93 | 280,174 | -0.27(-0.76%) |
Dec 18, 2013 | 34.74 | 35.20 | 34.43 | 35.20 | 335,163 | +0.46(+1.33%) |
Dec 17, 2013 | 34.70 | 34.80 | 34.63 | 34.74 | 146,178 | -0.04(-0.13%) |
Dec 16, 2013 | 34.71 | 34.98 | 34.69 | 34.78 | 168,573 | +0.20(+0.57%) |
Dec 13, 2013 | 34.62 | 34.71 | 34.52 | 34.58 | 129,032 | -0.03(-0.08%) |
Dec 12, 2013 | 34.49 | 34.77 | 34.49 | 34.61 | 146,830 | +0.12(+0.34%) |
Dec 11, 2013 | 34.80 | 34.80 | 34.47 | 34.49 | 89,614 | -0.30(-0.85%) |
Dec 10, 2013 | 35.15 | 35.15 | 34.79 | 34.79 | 111,854 | -0.38(-1.09%) |
Dec 09, 2013 | 35.32 | 35.32 | 35.05 | 35.18 | 85,960 | -0.18(-0.51%) |
Dec 06, 2013 | 35.06 | 35.41 | 35.06 | 35.36 | 152,871 | +0.45(+1.29%) |
Dec 05, 2013 | 34.97 | 35.04 | 34.83 | 34.91 | 148,377 | -0.21(-0.58%) |
Dec 04, 2013 | 34.85 | 35.15 | 34.77 | 35.11 | 145,722 | +0.10(+0.28%) |
Dec 03, 2013 | 34.80 | 35.07 | 34.73 | 35.01 | 146,914 | +0.16(+0.45%) |
Dec 02, 2013 | 35.01 | 35.10 | 34.69 | 34.85 | 236,906 | -0.14(-0.39%) |
Nov 29, 2013 | 35.03 | 35.21 | 34.97 | 34.99 | 83,575 | -0.02(-0.05%) |
Nov 27, 2013 | 35.10 | 35.14 | 34.81 | 35.01 | 150,645 | -0.10(-0.28%) |
Nov 26, 2013 | 35.41 | 35.41 | 35.07 | 35.11 | 117,386 | -0.29(-0.83%) |
Nov 25, 2013 | 35.56 | 35.61 | 35.39 | 35.40 | 128,579 | -0.12(-0.34%) |
Nov 22, 2013 | 35.51 | 35.61 | 35.38 | 35.52 | 203,166 | +0.00(+0.00%) |
Nov 21, 2013 | 35.47 | 35.70 | 35.39 | 35.52 | 62,438 | +0.09(+0.26%) |
Nov 20, 2013 | 35.88 | 35.93 | 35.42 | 35.43 | 111,906 | -0.39(-1.09%) |
Nov 19, 2013 | 36.04 | 36.04 | 35.75 | 35.82 | 71,926 | -0.23(-0.63%) |
Nov 18, 2013 | 36.17 | 36.17 | 35.94 | 36.05 | 72,354 | -0.05(-0.14%) |
Nov 15, 2013 | 35.89 | 36.10 | 35.79 | 36.10 | 112,315 | +0.20(+0.55%) |
Nov 14, 2013 | 35.70 | 36.07 | 35.70 | 35.90 | 133,524 | +0.24(+0.67%) |
Nov 13, 2013 | 35.35 | 35.66 | 35.15 | 35.66 | 82,203 | +0.15(+0.43%) |
Nov 12, 2013 | 35.78 | 35.78 | 35.38 | 35.51 | 107,196 | -0.31(-0.87%) |
Nov 11, 2013 | 35.76 | 36.00 | 35.65 | 35.82 | 104,953 | +0.00(+0.01%) |
Nov 08, 2013 | 35.65 | 35.82 | 35.18 | 35.82 | 290,145 | -0.00(-0.01%) |
Nov 07, 2013 | 36.30 | 36.42 | 35.80 | 35.82 | 369,876 | -0.39(-1.07%) |
Nov 06, 2013 | 35.85 | 36.22 | 35.85 | 36.21 | 453,971 | +0.42(+1.17%) |
Nov 05, 2013 | 35.96 | 36.21 | 35.79 | 35.79 | 125,935 | -0.24(-0.66%) |
Nov 04, 2013 | 35.98 | 36.06 | 35.74 | 36.03 | 82,156 | +0.09(+0.24%) |