Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 33.40 | 33.75 | 33.02 | 33.13 | 35,116 | -1.04(-3.04%) |
Jan 30, 2014 | 33.50 | 35.45 | 33.50 | 34.16 | 39,540 | +0.84(+2.53%) |
Jan 29, 2014 | 34.33 | 34.33 | 33.01 | 33.32 | 34,188 | -1.28(-3.70%) |
Jan 28, 2014 | 33.69 | 34.65 | 33.01 | 34.60 | 47,712 | +0.91(+2.71%) |
Jan 27, 2014 | 34.75 | 35.36 | 33.38 | 33.69 | 28,195 | -0.48(-1.39%) |
Jan 24, 2014 | 34.84 | 35.29 | 33.25 | 34.16 | 29,921 | -0.99(-2.82%) |
Jan 23, 2014 | 35.43 | 35.52 | 35.02 | 35.16 | 21,577 | -0.33(-0.93%) |
Jan 22, 2014 | 34.89 | 35.63 | 34.89 | 35.49 | 20,454 | +0.44(+1.25%) |
Jan 21, 2014 | 35.24 | 35.42 | 34.80 | 35.05 | 22,886 | +0.11(+0.31%) |
Jan 17, 2014 | 35.38 | 34.94 | 34.94 | 34.94 | 21,527 | -0.36(-1.02%) |
Jan 16, 2014 | 34.70 | 35.84 | 34.25 | 35.30 | 25,926 | +0.75(+2.16%) |
Jan 15, 2014 | 34.19 | 34.71 | 34.02 | 34.55 | 12,374 | +0.36(+1.05%) |
Jan 14, 2014 | 34.06 | 34.35 | 33.62 | 34.19 | 19,463 | +0.38(+1.12%) |
Jan 13, 2014 | 33.88 | 34.69 | 33.21 | 33.82 | 40,693 | -0.30(-0.88%) |
Jan 10, 2014 | 34.94 | 34.94 | 33.51 | 34.12 | 32,142 | -0.81(-2.31%) |
Jan 09, 2014 | 35.17 | 35.23 | 34.32 | 34.92 | 38,650 | -0.22(-0.64%) |
Jan 08, 2014 | 34.48 | 35.90 | 34.48 | 35.15 | 42,168 | +0.62(+1.80%) |
Jan 07, 2014 | 34.51 | 34.78 | 33.83 | 34.52 | 34,315 | +0.17(+0.48%) |
Jan 06, 2014 | 35.59 | 35.59 | 33.95 | 34.36 | 24,343 | -1.00(-2.83%) |
Jan 03, 2014 | 34.50 | 35.48 | 34.50 | 35.36 | 32,166 | +0.85(+2.48%) |
Jan 02, 2014 | 35.53 | 35.53 | 34.37 | 34.50 | 35,934 | -1.18(-3.32%) |
Dec 31, 2013 | 35.76 | 35.69 | 35.69 | 35.69 | 18,025 | +0.00(+0.00%) |
Dec 30, 2013 | 35.98 | 37.02 | 35.52 | 35.69 | 22,870 | -0.23(-0.65%) |
Dec 27, 2013 | 36.00 | 36.08 | 35.50 | 35.92 | 17,389 | +0.15(+0.41%) |
Dec 26, 2013 | 36.51 | 36.76 | 35.64 | 35.78 | 26,485 | -0.67(-1.84%) |
Dec 24, 2013 | 34.95 | 36.45 | 34.85 | 36.45 | 29,941 | +1.46(+4.16%) |
Dec 23, 2013 | 33.41 | 35.14 | 33.23 | 34.99 | 42,051 | +1.54(+4.62%) |
Dec 20, 2013 | 32.04 | 33.50 | 32.04 | 33.45 | 61,260 | +1.40(+4.36%) |
Dec 19, 2013 | 32.64 | 32.64 | 31.57 | 32.05 | 31,648 | -0.58(-1.79%) |
Dec 18, 2013 | 32.07 | 32.74 | 31.94 | 32.63 | 28,218 | +0.51(+1.60%) |
Dec 17, 2013 | 32.46 | 32.52 | 31.67 | 32.12 | 26,670 | -0.62(-1.90%) |
Dec 16, 2013 | 31.83 | 33.02 | 31.77 | 32.74 | 39,008 | +1.16(+3.66%) |
Dec 13, 2013 | 31.81 | 32.36 | 31.55 | 31.58 | 52,262 | -0.20(-0.64%) |
Dec 12, 2013 | 32.14 | 32.24 | 31.66 | 31.79 | 40,936 | -0.37(-1.15%) |
Dec 11, 2013 | 32.65 | 32.80 | 32.15 | 32.16 | 33,576 | -0.53(-1.63%) |
Dec 10, 2013 | 33.01 | 33.74 | 32.52 | 32.69 | 35,419 | -0.27(-0.82%) |
Dec 09, 2013 | 33.53 | 33.60 | 32.79 | 32.96 | 28,220 | -0.64(-1.91%) |
Dec 06, 2013 | 33.06 | 33.84 | 33.01 | 33.60 | 16,437 | +0.95(+2.91%) |
Dec 05, 2013 | 32.70 | 33.31 | 32.57 | 32.65 | 10,646 | -0.26(-0.80%) |
Dec 04, 2013 | 32.56 | 33.24 | 32.54 | 32.91 | 35,713 | +0.11(+0.33%) |
Dec 03, 2013 | 33.58 | 33.69 | 32.73 | 32.81 | 27,113 | -0.80(-2.37%) |
Dec 02, 2013 | 34.53 | 34.53 | 33.60 | 33.60 | 20,768 | -1.03(-2.97%) |
Nov 29, 2013 | 34.44 | 35.58 | 34.32 | 34.63 | 26,156 | +0.51(+1.51%) |
Nov 27, 2013 | 33.82 | 34.23 | 33.19 | 34.12 | 19,410 | +0.43(+1.27%) |
Nov 26, 2013 | 33.25 | 33.86 | 32.28 | 33.69 | 32,622 | +0.44(+1.31%) |
Nov 25, 2013 | 33.74 | 33.74 | 33.02 | 33.25 | 16,587 | -0.28(-0.84%) |
Nov 22, 2013 | 33.50 | 33.69 | 33.36 | 33.53 | 28,883 | +0.14(+0.41%) |
Nov 21, 2013 | 32.25 | 33.50 | 32.25 | 33.40 | 39,322 | +1.04(+3.21%) |
Nov 20, 2013 | 32.52 | 32.52 | 32.09 | 32.36 | 20,784 | -0.13(-0.39%) |
Nov 19, 2013 | 32.92 | 33.05 | 32.23 | 32.49 | 32,283 | -0.56(-1.70%) |
Nov 18, 2013 | 33.72 | 34.03 | 32.89 | 33.05 | 27,108 | -0.17(-0.50%) |
Nov 15, 2013 | 33.64 | 33.64 | 33.04 | 33.21 | 33,739 | -0.50(-1.47%) |
Nov 14, 2013 | 34.36 | 34.54 | 33.41 | 33.71 | 36,224 | -0.60(-1.75%) |
Nov 13, 2013 | 34.00 | 34.32 | 33.56 | 34.31 | 34,397 | +0.26(+0.77%) |
Nov 12, 2013 | 34.38 | 34.64 | 33.61 | 34.05 | 33,908 | -0.34(-0.99%) |
Nov 11, 2013 | 34.27 | 34.56 | 34.22 | 34.39 | 35,192 | +0.14(+0.40%) |
Nov 08, 2013 | 33.74 | 34.40 | 33.74 | 34.25 | 44,798 | +0.53(+1.58%) |
Nov 07, 2013 | 34.66 | 34.66 | 33.50 | 33.72 | 40,968 | -0.97(-2.80%) |
Nov 06, 2013 | 35.33 | 35.53 | 34.12 | 34.69 | 45,774 | -0.53(-1.52%) |
Nov 05, 2013 | 35.63 | 35.67 | 34.98 | 35.22 | 27,742 | -0.48(-1.33%) |
Nov 04, 2013 | 36.17 | 36.39 | 35.57 | 35.70 | 41,630 | -0.28(-0.78%) |