Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 33.70 | 33.95 | 33.50 | 33.65 | 604,050 | -0.45(-1.31%) |
Jan 30, 2014 | 34.14 | 34.27 | 33.92 | 34.10 | 356,587 | +0.04(+0.11%) |
Jan 29, 2014 | 33.96 | 34.29 | 33.79 | 34.06 | 488,842 | -0.20(-0.59%) |
Jan 28, 2014 | 34.06 | 34.30 | 33.98 | 34.26 | 405,232 | +0.28(+0.82%) |
Jan 27, 2014 | 34.16 | 34.23 | 33.78 | 33.98 | 508,686 | -0.16(-0.46%) |
Jan 24, 2014 | 34.63 | 34.63 | 34.13 | 34.14 | 477,471 | -0.75(-2.14%) |
Jan 23, 2014 | 35.13 | 35.14 | 34.69 | 34.89 | 541,702 | -0.37(-1.05%) |
Jan 22, 2014 | 35.23 | 35.33 | 35.08 | 35.26 | 359,080 | +0.14(+0.38%) |
Jan 21, 2014 | 35.13 | 35.23 | 34.87 | 35.12 | 413,001 | +0.17(+0.49%) |
Jan 17, 2014 | 35.04 | 34.95 | 34.95 | 34.95 | 517,308 | -0.03(-0.08%) |
Jan 16, 2014 | 34.86 | 34.98 | 34.72 | 34.98 | 318,968 | +0.06(+0.16%) |
Jan 15, 2014 | 35.03 | 35.08 | 34.89 | 34.92 | 282,278 | -0.11(-0.30%) |
Jan 14, 2014 | 34.72 | 35.05 | 34.72 | 35.03 | 278,952 | +0.44(+1.27%) |
Jan 13, 2014 | 35.22 | 35.24 | 34.57 | 34.59 | 888,492 | -0.72(-2.05%) |
Jan 10, 2014 | 35.26 | 35.31 | 35.05 | 35.31 | 496,051 | +0.07(+0.20%) |
Jan 09, 2014 | 35.37 | 35.42 | 34.96 | 35.24 | 561,977 | -0.12(-0.34%) |
Jan 08, 2014 | 35.53 | 35.56 | 35.23 | 35.36 | 489,980 | -0.21(-0.60%) |
Jan 07, 2014 | 35.41 | 35.61 | 35.24 | 35.58 | 345,436 | +0.27(+0.77%) |
Jan 06, 2014 | 35.39 | 35.42 | 35.14 | 35.31 | 383,600 | +0.00(+0.00%) |
Jan 03, 2014 | 35.48 | 35.58 | 35.22 | 35.31 | 399,397 | -0.09(-0.26%) |
Jan 02, 2014 | 35.72 | 35.80 | 35.27 | 35.40 | 534,561 | -0.49(-1.37%) |
Dec 31, 2013 | 35.66 | 35.89 | 35.89 | 35.89 | 271,246 | +0.29(+0.82%) |
Dec 30, 2013 | 35.88 | 35.94 | 35.58 | 35.60 | 370,338 | -0.28(-0.77%) |
Dec 27, 2013 | 35.79 | 35.90 | 35.69 | 35.87 | 223,718 | +0.19(+0.54%) |
Dec 26, 2013 | 35.48 | 35.72 | 35.45 | 35.68 | 275,525 | +0.30(+0.84%) |
Dec 24, 2013 | 35.18 | 35.43 | 35.18 | 35.38 | 222,124 | +0.19(+0.55%) |
Dec 23, 2013 | 35.31 | 35.43 | 35.16 | 35.19 | 417,163 | +0.01(+0.03%) |
Dec 20, 2013 | 35.12 | 35.26 | 35.06 | 35.18 | 282,502 | +0.11(+0.30%) |
Dec 19, 2013 | 34.91 | 35.10 | 34.83 | 35.08 | 437,055 | +0.06(+0.16%) |
Dec 18, 2013 | 34.55 | 35.04 | 34.26 | 35.02 | 633,443 | +0.54(+1.56%) |
Dec 17, 2013 | 34.65 | 34.68 | 34.35 | 34.48 | 555,678 | -0.19(-0.55%) |
Dec 16, 2013 | 34.52 | 34.81 | 34.45 | 34.67 | 815,758 | +0.38(+1.09%) |
Dec 13, 2013 | 34.37 | 34.40 | 34.20 | 34.30 | 786,409 | -0.16(-0.47%) |
Dec 12, 2013 | 34.30 | 34.62 | 34.24 | 34.46 | 331,333 | +0.17(+0.50%) |
Dec 11, 2013 | 34.81 | 34.81 | 34.23 | 34.29 | 416,710 | -0.52(-1.48%) |
Dec 10, 2013 | 34.87 | 35.00 | 34.75 | 34.81 | 269,165 | -0.09(-0.24%) |
Dec 09, 2013 | 34.94 | 35.04 | 34.78 | 34.89 | 298,981 | +0.01(+0.04%) |
Dec 06, 2013 | 35.06 | 35.11 | 34.77 | 34.88 | 206,406 | +0.11(+0.31%) |
Dec 05, 2013 | 34.78 | 34.92 | 34.69 | 34.77 | 287,832 | -0.12(-0.35%) |
Dec 04, 2013 | 34.91 | 35.06 | 34.63 | 34.89 | 404,809 | -0.09(-0.24%) |
Dec 03, 2013 | 34.84 | 35.08 | 34.76 | 34.98 | 317,045 | +0.05(+0.14%) |
Dec 02, 2013 | 34.92 | 35.14 | 34.70 | 34.93 | 426,588 | +0.29(+0.84%) |
Nov 29, 2013 | 34.98 | 35.19 | 34.64 | 34.64 | 539,009 | -0.28(-0.81%) |
Nov 27, 2013 | 35.22 | 35.27 | 34.80 | 34.92 | 1,222,151 | -0.28(-0.78%) |
Nov 26, 2013 | 35.26 | 35.43 | 35.08 | 35.20 | 929,802 | -0.08(-0.22%) |
Nov 25, 2013 | 35.59 | 35.59 | 35.18 | 35.27 | 831,500 | -0.36(-1.00%) |
Nov 22, 2013 | 35.51 | 35.64 | 35.28 | 35.63 | 152,443 | +0.19(+0.53%) |
Nov 21, 2013 | 35.21 | 35.51 | 35.20 | 35.44 | 276,890 | +0.33(+0.95%) |
Nov 20, 2013 | 35.32 | 35.49 | 35.04 | 35.11 | 427,467 | -0.13(-0.36%) |
Nov 19, 2013 | 35.19 | 35.38 | 34.98 | 35.24 | 272,045 | +0.01(+0.04%) |
Nov 18, 2013 | 35.66 | 35.66 | 35.11 | 35.22 | 602,085 | -0.28(-0.80%) |
Nov 15, 2013 | 35.40 | 35.51 | 35.24 | 35.51 | 198,188 | +0.23(+0.66%) |
Nov 14, 2013 | 35.07 | 35.30 | 35.02 | 35.27 | 534,830 | +0.26(+0.75%) |
Nov 13, 2013 | 34.66 | 35.03 | 34.61 | 35.01 | 970,558 | +0.24(+0.69%) |
Nov 12, 2013 | 35.02 | 35.07 | 34.67 | 34.77 | 264,635 | -0.35(-0.99%) |
Nov 11, 2013 | 35.01 | 35.16 | 34.97 | 35.12 | 810,821 | +0.10(+0.28%) |
Nov 08, 2013 | 34.44 | 35.02 | 34.44 | 35.02 | 231,521 | +0.53(+1.54%) |
Nov 07, 2013 | 35.10 | 35.14 | 34.39 | 34.49 | 379,989 | -0.50(-1.42%) |
Nov 06, 2013 | 35.06 | 35.23 | 34.88 | 34.98 | 338,417 | +0.15(+0.43%) |
Nov 05, 2013 | 34.98 | 35.06 | 34.81 | 34.84 | 299,805 | -0.27(-0.76%) |
Nov 04, 2013 | 34.75 | 35.13 | 34.73 | 35.10 | 326,419 | +0.47(+1.36%) |