Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 31.11 | 31.44 | 30.95 | 31.14 | 757,344 | -0.52(-1.64%) |
Jan 30, 2014 | 31.52 | 31.86 | 31.31 | 31.66 | 479,437 | +0.49(+1.57%) |
Jan 29, 2014 | 31.53 | 31.81 | 30.95 | 31.17 | 788,844 | -0.80(-2.51%) |
Jan 28, 2014 | 31.68 | 32.03 | 31.56 | 31.97 | 635,021 | +0.36(+1.14%) |
Jan 27, 2014 | 32.05 | 32.22 | 31.40 | 31.61 | 500,821 | -0.40(-1.25%) |
Jan 24, 2014 | 32.68 | 32.74 | 31.80 | 32.01 | 888,864 | -0.96(-2.91%) |
Jan 23, 2014 | 33.46 | 33.46 | 32.86 | 32.97 | 352,609 | -0.61(-1.81%) |
Jan 22, 2014 | 33.64 | 33.91 | 33.31 | 33.57 | 343,144 | -0.06(-0.17%) |
Jan 21, 2014 | 34.29 | 34.29 | 33.54 | 33.63 | 402,362 | -0.38(-1.12%) |
Jan 17, 2014 | 34.49 | 34.01 | 34.01 | 34.01 | 383,367 | -0.60(-1.72%) |
Jan 16, 2014 | 34.50 | 34.80 | 34.46 | 34.61 | 497,463 | -0.01(-0.03%) |
Jan 15, 2014 | 34.40 | 34.73 | 34.29 | 34.62 | 466,809 | +0.22(+0.63%) |
Jan 14, 2014 | 34.16 | 34.44 | 33.83 | 34.40 | 631,649 | +0.30(+0.89%) |
Jan 13, 2014 | 35.03 | 35.11 | 33.97 | 34.10 | 716,517 | -0.96(-2.73%) |
Jan 10, 2014 | 34.60 | 35.16 | 34.48 | 35.06 | 536,983 | +0.60(+1.73%) |
Jan 09, 2014 | 34.20 | 34.72 | 34.16 | 34.46 | 486,284 | +0.36(+1.06%) |
Jan 08, 2014 | 34.36 | 34.46 | 33.92 | 34.10 | 704,961 | -0.33(-0.97%) |
Jan 07, 2014 | 33.77 | 34.80 | 33.75 | 34.43 | 663,305 | +0.74(+2.21%) |
Jan 06, 2014 | 34.42 | 34.49 | 33.68 | 33.69 | 606,594 | -0.67(-1.96%) |
Jan 03, 2014 | 34.45 | 34.69 | 34.07 | 34.36 | 422,126 | -0.08(-0.23%) |
Jan 02, 2014 | 34.55 | 34.85 | 34.01 | 34.44 | 404,057 | -0.29(-0.84%) |
Dec 31, 2013 | 35.22 | 34.74 | 34.74 | 34.74 | 489,745 | -0.39(-1.11%) |
Dec 30, 2013 | 34.57 | 35.38 | 34.46 | 35.13 | 560,746 | +0.52(+1.50%) |
Dec 27, 2013 | 34.53 | 34.72 | 34.43 | 34.61 | 217,521 | +0.18(+0.51%) |
Dec 26, 2013 | 34.47 | 34.90 | 34.30 | 34.43 | 221,255 | +0.04(+0.11%) |
Dec 24, 2013 | 34.18 | 34.58 | 34.05 | 34.39 | 114,501 | +0.21(+0.60%) |
Dec 23, 2013 | 34.19 | 34.34 | 34.00 | 34.19 | 319,379 | +0.15(+0.43%) |
Dec 20, 2013 | 33.60 | 34.43 | 33.60 | 34.04 | 1,123,366 | +0.46(+1.37%) |
Dec 19, 2013 | 33.81 | 34.09 | 33.39 | 33.58 | 641,430 | -0.37(-1.09%) |
Dec 18, 2013 | 33.85 | 33.97 | 33.05 | 33.95 | 488,441 | +0.26(+0.78%) |
Dec 17, 2013 | 33.74 | 34.05 | 33.55 | 33.69 | 478,301 | -0.09(-0.26%) |
Dec 16, 2013 | 33.61 | 34.00 | 33.59 | 33.78 | 521,433 | +0.35(+1.05%) |
Dec 13, 2013 | 33.32 | 33.72 | 33.16 | 33.43 | 448,613 | +0.13(+0.38%) |
Dec 12, 2013 | 33.25 | 33.47 | 32.97 | 33.30 | 816,557 | +0.00(+0.00%) |
Dec 11, 2013 | 34.04 | 34.15 | 33.23 | 33.30 | 841,240 | -0.73(-2.15%) |
Dec 10, 2013 | 33.95 | 34.20 | 33.11 | 34.03 | 1,342,792 | -0.09(-0.26%) |
Dec 09, 2013 | 34.87 | 35.09 | 33.81 | 34.12 | 1,366,157 | -0.73(-2.10%) |
Dec 06, 2013 | 34.05 | 34.92 | 34.04 | 34.85 | 674,821 | +1.02(+3.01%) |
Dec 05, 2013 | 33.99 | 34.05 | 33.70 | 33.84 | 783,432 | -0.26(-0.77%) |
Dec 04, 2013 | 34.03 | 34.85 | 33.61 | 34.10 | 504,281 | +0.17(+0.49%) |
Dec 03, 2013 | 34.18 | 34.53 | 33.84 | 33.93 | 411,227 | -0.44(-1.28%) |
Dec 02, 2013 | 34.51 | 34.80 | 34.34 | 34.37 | 640,690 | -0.07(-0.20%) |
Nov 29, 2013 | 34.50 | 34.68 | 33.68 | 34.44 | 172,813 | +0.03(+0.09%) |
Nov 27, 2013 | 34.40 | 34.65 | 34.28 | 34.41 | 864,893 | -0.02(-0.06%) |
Nov 26, 2013 | 34.39 | 34.64 | 34.14 | 34.43 | 363,957 | -0.02(-0.06%) |
Nov 25, 2013 | 34.33 | 34.50 | 34.22 | 34.45 | 651,947 | +0.24(+0.71%) |
Nov 22, 2013 | 34.18 | 34.25 | 33.86 | 34.21 | 908,694 | +0.06(+0.17%) |
Nov 21, 2013 | 34.52 | 34.77 | 34.12 | 34.15 | 686,435 | -0.14(-0.40%) |
Nov 20, 2013 | 33.92 | 34.63 | 33.92 | 34.29 | 794,152 | +0.40(+1.18%) |
Nov 19, 2013 | 34.20 | 34.54 | 33.84 | 33.89 | 745,500 | -0.39(-1.14%) |
Nov 18, 2013 | 34.25 | 34.49 | 33.91 | 34.28 | 940,568 | -0.02(-0.06%) |
Nov 15, 2013 | 34.25 | 34.33 | 33.99 | 34.30 | 412,545 | +0.01(+0.03%) |
Nov 14, 2013 | 34.09 | 34.34 | 34.05 | 34.29 | 513,026 | +0.80(+2.39%) |
Nov 12, 2013 | 33.43 | 33.55 | 33.16 | 33.48 | 932,841 | -0.13(-0.38%) |
Nov 11, 2013 | 33.45 | 33.86 | 33.19 | 33.61 | 953,252 | +0.12(+0.35%) |
Nov 08, 2013 | 32.25 | 33.49 | 32.25 | 33.49 | 1,669,046 | +1.22(+3.79%) |
Nov 07, 2013 | 32.46 | 32.90 | 32.16 | 32.27 | 1,391,259 | -0.19(-0.57%) |
Nov 06, 2013 | 32.85 | 33.08 | 32.18 | 32.46 | 913,782 | -0.32(-0.98%) |
Nov 05, 2013 | 32.85 | 33.06 | 32.38 | 32.78 | 909,817 | -0.22(-0.68%) |
Nov 04, 2013 | 32.68 | 33.24 | 32.43 | 33.01 | 890,347 | +0.40(+1.23%) |