Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 31.93 | 32.43 | 31.67 | 32.06 | 473,201 | -0.33(-1.02%) |
Jan 30, 2014 | 32.05 | 32.78 | 31.93 | 32.39 | 480,724 | +0.46(+1.43%) |
Jan 29, 2014 | 31.93 | 32.28 | 31.38 | 31.93 | 893,526 | -0.32(-0.98%) |
Jan 28, 2014 | 31.35 | 32.51 | 31.35 | 32.25 | 679,006 | -0.09(-0.27%) |
Jan 27, 2014 | 32.36 | 32.67 | 31.12 | 32.34 | 722,006 | +0.29(+0.92%) |
Jan 24, 2014 | 33.37 | 33.37 | 31.47 | 32.04 | 1,294,340 | -1.32(-3.95%) |
Jan 23, 2014 | 33.67 | 33.82 | 32.38 | 33.36 | 1,090,374 | +0.56(+1.71%) |
Jan 22, 2014 | 31.40 | 32.88 | 31.22 | 32.80 | 1,276,675 | +1.31(+4.16%) |
Jan 21, 2014 | 31.81 | 31.93 | 30.82 | 31.49 | 1,297,106 | -0.14(-0.44%) |
Jan 17, 2014 | 32.44 | 31.63 | 31.63 | 31.63 | 1,534,967 | -0.86(-2.64%) |
Jan 16, 2014 | 33.26 | 33.36 | 32.39 | 32.49 | 724,913 | -0.87(-2.62%) |
Jan 15, 2014 | 32.98 | 33.53 | 32.83 | 33.36 | 712,740 | +0.38(+1.16%) |
Jan 14, 2014 | 32.68 | 33.44 | 32.68 | 32.98 | 859,010 | +0.35(+1.06%) |
Jan 13, 2014 | 33.62 | 33.80 | 32.52 | 32.64 | 1,164,077 | -1.32(-3.89%) |
Jan 10, 2014 | 34.01 | 34.08 | 33.70 | 33.96 | 408,526 | +0.17(+0.49%) |
Jan 09, 2014 | 34.18 | 34.25 | 33.44 | 33.79 | 523,421 | -0.25(-0.73%) |
Jan 08, 2014 | 34.15 | 34.26 | 33.53 | 34.04 | 513,349 | +0.18(+0.54%) |
Jan 07, 2014 | 34.22 | 34.54 | 33.67 | 33.86 | 670,377 | -0.18(-0.54%) |
Jan 06, 2014 | 34.60 | 34.85 | 33.40 | 34.04 | 999,179 | +0.01(+0.02%) |
Jan 03, 2014 | 33.33 | 34.61 | 33.32 | 34.03 | 1,809,625 | +1.15(+3.50%) |
Jan 02, 2014 | 31.93 | 33.22 | 31.80 | 32.89 | 1,707,630 | +1.12(+3.54%) |
Dec 31, 2013 | 30.77 | 31.76 | 31.76 | 31.76 | 2,332,764 | +1.15(+3.76%) |
Dec 30, 2013 | 32.51 | 32.76 | 30.48 | 30.61 | 2,656,417 | -2.07(-6.33%) |
Dec 27, 2013 | 32.95 | 33.16 | 32.51 | 32.68 | 1,014,149 | -0.21(-0.63%) |
Dec 26, 2013 | 33.43 | 33.81 | 32.66 | 32.89 | 1,206,682 | -0.70(-2.09%) |
Dec 24, 2013 | 33.98 | 34.02 | 33.40 | 33.59 | 470,638 | -0.21(-0.64%) |
Dec 23, 2013 | 34.17 | 34.40 | 33.61 | 33.80 | 1,757,059 | +0.33(+0.99%) |
Dec 20, 2013 | 34.23 | 34.23 | 33.13 | 33.47 | 1,482,855 | -0.49(-1.45%) |
Dec 19, 2013 | 34.64 | 34.64 | 33.67 | 33.97 | 879,092 | -0.41(-1.18%) |
Dec 18, 2013 | 34.88 | 35.16 | 33.44 | 34.37 | 1,712,722 | -0.76(-2.16%) |
Dec 17, 2013 | 35.94 | 35.94 | 34.85 | 35.13 | 883,164 | -0.45(-1.26%) |
Dec 16, 2013 | 36.29 | 36.58 | 34.85 | 35.58 | 1,607,379 | -0.25(-0.70%) |
Dec 13, 2013 | 35.42 | 36.42 | 34.84 | 35.83 | 2,580,223 | +0.94(+2.70%) |
Dec 12, 2013 | 33.40 | 35.40 | 33.37 | 34.89 | 5,085,014 | +2.24(+6.87%) |
Dec 11, 2013 | 36.58 | 36.69 | 32.28 | 32.64 | 10,796,612 | -5.87(-15.25%) |
Dec 10, 2013 | 39.25 | 39.89 | 38.38 | 38.51 | 6,429,698 | -4.60(-10.68%) |
Dec 09, 2013 | 43.03 | 43.48 | 40.67 | 43.12 | 2,571,973 | +1.20(+2.87%) |
Dec 06, 2013 | 41.55 | 42.59 | 41.04 | 41.92 | 0 | +1.35(+3.33%) |
Dec 05, 2013 | 40.46 | 42.07 | 39.81 | 40.57 | 1,846,015 | +1.55(+3.97%) |
Dec 04, 2013 | 37.74 | 39.17 | 37.60 | 39.02 | 0 | +1.45(+3.86%) |
Dec 03, 2013 | 36.29 | 37.63 | 35.92 | 37.57 | 0 | +1.42(+3.92%) |
Dec 02, 2013 | 35.60 | 36.24 | 35.15 | 36.15 | 0 | +1.01(+2.87%) |
Nov 29, 2013 | 34.72 | 35.27 | 34.48 | 35.15 | 0 | +0.81(+2.37%) |
Nov 27, 2013 | 33.81 | 34.47 | 33.67 | 34.33 | 0 | +0.66(+1.96%) |
Nov 26, 2013 | 33.02 | 33.94 | 32.80 | 33.67 | 0 | +0.75(+2.29%) |
Nov 25, 2013 | 33.38 | 33.67 | 32.75 | 32.92 | 0 | -0.18(-0.54%) |
Nov 22, 2013 | 33.07 | 33.28 | 32.80 | 33.10 | 0 | +0.22(+0.68%) |
Nov 21, 2013 | 33.31 | 33.53 | 32.80 | 32.88 | 0 | -0.04(-0.12%) |
Nov 20, 2013 | 32.51 | 33.38 | 32.11 | 32.92 | 0 | +0.39(+1.20%) |
Nov 19, 2013 | 33.63 | 33.85 | 32.22 | 32.53 | 0 | -1.06(-3.16%) |
Nov 18, 2013 | 35.05 | 35.37 | 33.39 | 33.58 | 0 | -0.82(-2.39%) |
Nov 15, 2013 | 33.83 | 35.41 | 33.63 | 34.41 | 0 | +0.91(+2.71%) |
Nov 14, 2013 | 33.13 | 33.67 | 32.74 | 33.50 | 0 | +0.88(+2.70%) |
Nov 12, 2013 | 33.24 | 33.53 | 31.94 | 32.62 | 0 | -0.38(-1.16%) |
Nov 11, 2013 | 32.43 | 33.49 | 31.59 | 33.00 | 2,640,891 | -1.53(-4.43%) |
Nov 08, 2013 | 32.88 | 34.74 | 32.45 | 34.53 | 0 | +2.87(+9.05%) |
Nov 07, 2013 | 36.46 | 36.47 | 30.49 | 31.66 | 0 | -3.66(-10.35%) |
Nov 06, 2013 | 33.79 | 35.80 | 33.31 | 35.32 | 0 | +2.08(+6.27%) |
Nov 05, 2013 | 31.63 | 34.11 | 31.28 | 33.23 | 0 | +2.00(+6.40%) |
Nov 04, 2013 | 30.74 | 31.44 | 29.62 | 31.24 | 0 | +1.92(+6.54%) |