Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 34.50 | 34.91 | 34.36 | 34.55 | 187,079 | -0.41(-1.17%) |
Jan 30, 2014 | 35.13 | 35.29 | 34.50 | 34.96 | 174,240 | -0.02(-0.06%) |
Jan 29, 2014 | 34.85 | 35.48 | 34.85 | 34.98 | 205,725 | -0.27(-0.77%) |
Jan 28, 2014 | 35.25 | 35.38 | 34.90 | 35.25 | 227,257 | +0.14(+0.41%) |
Jan 27, 2014 | 34.91 | 35.32 | 34.63 | 35.11 | 263,609 | +0.18(+0.51%) |
Jan 24, 2014 | 35.92 | 35.94 | 34.85 | 34.93 | 307,143 | -1.24(-3.43%) |
Jan 23, 2014 | 36.09 | 36.36 | 35.97 | 36.18 | 160,599 | -0.24(-0.66%) |
Jan 22, 2014 | 36.32 | 36.45 | 36.12 | 36.41 | 179,655 | +0.18(+0.51%) |
Jan 21, 2014 | 36.14 | 36.34 | 35.82 | 36.23 | 222,599 | +0.39(+1.09%) |
Jan 17, 2014 | 36.10 | 35.84 | 35.84 | 35.84 | 138,913 | -0.34(-0.94%) |
Jan 16, 2014 | 35.96 | 36.33 | 35.90 | 36.18 | 114,452 | +0.07(+0.19%) |
Jan 15, 2014 | 36.23 | 36.42 | 35.94 | 36.11 | 155,461 | +0.01(+0.02%) |
Jan 14, 2014 | 36.26 | 36.59 | 36.00 | 36.11 | 205,845 | -0.06(-0.17%) |
Jan 13, 2014 | 36.22 | 36.35 | 35.94 | 36.17 | 323,585 | -0.22(-0.60%) |
Jan 10, 2014 | 36.43 | 36.51 | 36.25 | 36.39 | 161,758 | +0.02(+0.06%) |
Jan 09, 2014 | 36.31 | 36.41 | 36.04 | 36.37 | 176,562 | +0.05(+0.13%) |
Jan 08, 2014 | 36.13 | 36.65 | 35.87 | 36.32 | 211,935 | +0.17(+0.47%) |
Jan 07, 2014 | 35.64 | 36.28 | 35.59 | 36.15 | 236,068 | +0.53(+1.49%) |
Jan 06, 2014 | 35.58 | 35.68 | 35.34 | 35.62 | 302,021 | +0.02(+0.06%) |
Jan 03, 2014 | 35.21 | 35.60 | 35.00 | 35.60 | 249,737 | +0.42(+1.18%) |
Jan 02, 2014 | 35.76 | 35.87 | 34.94 | 35.18 | 257,283 | -0.58(-1.62%) |
Dec 31, 2013 | 35.60 | 35.76 | 35.76 | 35.76 | 228,299 | +0.25(+0.69%) |
Dec 30, 2013 | 35.71 | 35.91 | 35.50 | 35.51 | 110,506 | -0.21(-0.59%) |
Dec 27, 2013 | 35.84 | 35.98 | 35.40 | 35.73 | 137,000 | +0.03(+0.08%) |
Dec 26, 2013 | 35.51 | 35.92 | 35.51 | 35.70 | 83,560 | +0.23(+0.63%) |
Dec 24, 2013 | 35.25 | 35.75 | 35.08 | 35.47 | 62,984 | +0.29(+0.81%) |
Dec 23, 2013 | 34.91 | 35.28 | 34.91 | 35.19 | 122,874 | +0.44(+1.28%) |
Dec 20, 2013 | 34.73 | 34.93 | 34.57 | 34.74 | 578,214 | +0.11(+0.32%) |
Dec 19, 2013 | 35.21 | 35.36 | 34.54 | 34.63 | 137,296 | -0.53(-1.51%) |
Dec 18, 2013 | 34.93 | 35.23 | 34.54 | 35.17 | 193,216 | +0.40(+1.14%) |
Dec 17, 2013 | 35.13 | 35.13 | 34.42 | 34.77 | 116,624 | -0.21(-0.60%) |
Dec 16, 2013 | 35.29 | 35.29 | 34.70 | 34.98 | 171,643 | -0.03(-0.10%) |
Dec 13, 2013 | 34.75 | 35.10 | 34.51 | 35.01 | 165,987 | +0.38(+1.09%) |
Dec 12, 2013 | 34.82 | 34.86 | 34.37 | 34.63 | 184,436 | -0.20(-0.58%) |
Dec 11, 2013 | 35.39 | 35.55 | 34.68 | 34.84 | 333,067 | -0.55(-1.57%) |
Dec 10, 2013 | 36.14 | 36.75 | 34.59 | 35.39 | 454,553 | -1.65(-4.46%) |
Dec 09, 2013 | 37.07 | 37.23 | 36.59 | 37.04 | 171,112 | +0.01(+0.02%) |
Dec 06, 2013 | 36.54 | 37.25 | 36.50 | 37.04 | 96,320 | +0.61(+1.67%) |
Dec 05, 2013 | 36.59 | 36.73 | 36.14 | 36.43 | 156,431 | -0.17(-0.46%) |
Dec 04, 2013 | 36.80 | 37.11 | 36.37 | 36.60 | 141,150 | -0.48(-1.30%) |
Dec 03, 2013 | 37.38 | 37.75 | 36.69 | 37.08 | 127,385 | -0.49(-1.32%) |
Dec 02, 2013 | 37.19 | 38.22 | 36.67 | 37.57 | 141,378 | +0.38(+1.02%) |
Nov 29, 2013 | 37.06 | 37.46 | 36.78 | 37.19 | 89,173 | +0.12(+0.31%) |
Nov 27, 2013 | 37.17 | 37.37 | 36.88 | 37.08 | 55,277 | +0.01(+0.02%) |
Nov 26, 2013 | 37.02 | 37.25 | 36.68 | 37.07 | 68,586 | +0.08(+0.22%) |
Nov 25, 2013 | 37.33 | 37.43 | 36.90 | 36.99 | 94,185 | -0.14(-0.36%) |
Nov 22, 2013 | 36.95 | 37.30 | 36.69 | 37.13 | 88,983 | +0.08(+0.22%) |
Nov 21, 2013 | 36.98 | 37.30 | 36.75 | 37.04 | 136,298 | +0.12(+0.31%) |
Nov 20, 2013 | 36.94 | 37.23 | 36.63 | 36.93 | 156,396 | +0.00(+0.00%) |
Nov 19, 2013 | 36.38 | 36.98 | 36.27 | 36.93 | 142,486 | +0.43(+1.19%) |
Nov 18, 2013 | 36.50 | 36.80 | 36.22 | 36.50 | 135,849 | -0.01(-0.02%) |
Nov 15, 2013 | 36.67 | 36.67 | 35.84 | 36.50 | 110,656 | -0.22(-0.59%) |
Nov 14, 2013 | 36.39 | 36.88 | 36.21 | 36.72 | 103,642 | +0.37(+1.01%) |
Nov 13, 2013 | 35.98 | 36.46 | 35.83 | 36.35 | 103,823 | +0.14(+0.39%) |
Nov 12, 2013 | 36.13 | 36.31 | 35.84 | 36.21 | 87,709 | -0.07(-0.21%) |
Nov 11, 2013 | 35.87 | 36.47 | 35.77 | 36.29 | 54,423 | +0.26(+0.71%) |
Nov 08, 2013 | 35.56 | 36.10 | 34.88 | 36.03 | 142,770 | +0.45(+1.26%) |
Nov 07, 2013 | 35.72 | 36.19 | 35.54 | 35.58 | 237,544 | -0.16(-0.44%) |
Nov 06, 2013 | 35.99 | 36.33 | 35.47 | 35.74 | 160,673 | -0.07(-0.21%) |
Nov 05, 2013 | 36.21 | 36.52 | 35.77 | 35.81 | 157,103 | -0.65(-1.78%) |
Nov 04, 2013 | 36.39 | 36.67 | 36.19 | 36.46 | 84,452 | +0.24(+0.67%) |