Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 33.34 | 33.41 | 33.11 | 33.30 | 688,752 | -0.34(-1.01%) |
Jan 30, 2014 | 33.63 | 33.73 | 33.51 | 33.64 | 314,172 | +0.36(+1.07%) |
Jan 29, 2014 | 33.23 | 33.38 | 33.04 | 33.28 | 550,810 | -0.44(-1.30%) |
Jan 28, 2014 | 33.55 | 33.81 | 33.55 | 33.73 | 479,590 | +0.17(+0.51%) |
Jan 27, 2014 | 33.59 | 33.68 | 33.28 | 33.55 | 663,892 | +0.24(+0.72%) |
Jan 24, 2014 | 33.41 | 33.51 | 33.22 | 33.31 | 783,054 | -0.63(-1.86%) |
Jan 23, 2014 | 34.27 | 34.35 | 33.81 | 33.95 | 812,098 | -0.88(-2.54%) |
Jan 22, 2014 | 34.82 | 34.84 | 34.66 | 34.83 | 165,640 | +0.07(+0.20%) |
Jan 21, 2014 | 34.85 | 34.85 | 34.52 | 34.76 | 472,758 | +0.09(+0.25%) |
Jan 17, 2014 | 34.74 | 34.67 | 34.67 | 34.67 | 284,200 | -0.04(-0.10%) |
Jan 16, 2014 | 34.70 | 34.83 | 34.61 | 34.71 | 438,680 | -0.19(-0.54%) |
Jan 15, 2014 | 34.64 | 34.98 | 34.76 | 34.90 | 535,040 | +0.26(+0.75%) |
Jan 14, 2014 | 34.31 | 34.69 | 34.25 | 34.64 | 1,049,150 | +0.84(+2.47%) |
Jan 13, 2014 | 33.91 | 34.12 | 33.74 | 33.80 | 2,638,536 | -0.79(-2.27%) |
Jan 10, 2014 | 34.91 | 34.95 | 34.41 | 34.59 | 884,344 | -0.50(-1.42%) |
Jan 09, 2014 | 35.10 | 35.18 | 34.95 | 35.09 | 361,356 | +0.07(+0.19%) |
Jan 08, 2014 | 35.11 | 35.25 | 35.02 | 35.02 | 596,502 | +0.10(+0.30%) |
Jan 07, 2014 | 34.92 | 35.03 | 34.79 | 34.92 | 473,026 | +0.23(+0.68%) |
Jan 06, 2014 | 35.09 | 35.12 | 34.48 | 34.69 | 618,738 | -0.40(-1.14%) |
Jan 03, 2014 | 34.76 | 35.12 | 34.76 | 35.09 | 1,003,134 | +0.02(+0.07%) |
Jan 02, 2014 | 35.23 | 35.25 | 34.92 | 35.06 | 1,157,270 | -0.39(-1.11%) |
Dec 31, 2013 | 35.19 | 35.45 | 35.45 | 35.45 | 356,400 | +0.16(+0.44%) |
Dec 30, 2013 | 35.35 | 35.38 | 35.22 | 35.30 | 585,984 | -0.07(-0.18%) |
Dec 27, 2013 | 35.22 | 35.38 | 35.15 | 35.37 | 452,386 | +0.29(+0.83%) |
Dec 26, 2013 | 35.08 | 35.12 | 35.04 | 35.08 | 473,752 | +0.33(+0.94%) |
Dec 24, 2013 | 34.77 | 34.88 | 34.73 | 34.75 | 346,094 | +0.12(+0.33%) |
Dec 23, 2013 | 34.61 | 34.66 | 34.55 | 34.63 | 240,848 | +0.02(+0.07%) |
Dec 20, 2013 | 34.86 | 34.90 | 34.49 | 34.61 | 836,328 | -0.12(-0.33%) |
Dec 19, 2013 | 34.67 | 34.77 | 34.65 | 34.73 | 719,052 | +0.05(+0.14%) |
Dec 18, 2013 | 33.96 | 34.72 | 33.92 | 34.67 | 1,259,032 | +0.97(+2.89%) |
Dec 17, 2013 | 33.92 | 33.92 | 33.62 | 33.70 | 259,032 | -0.25(-0.74%) |
Dec 16, 2013 | 33.98 | 34.02 | 33.85 | 33.95 | 517,114 | -0.14(-0.41%) |
Dec 13, 2013 | 34.08 | 34.13 | 33.92 | 34.09 | 683,154 | -0.05(-0.16%) |
Dec 12, 2013 | 33.94 | 34.17 | 33.88 | 34.15 | 265,382 | +0.60(+1.77%) |
Dec 11, 2013 | 33.74 | 33.74 | 33.38 | 33.55 | 511,132 | -0.23(-0.68%) |
Dec 10, 2013 | 33.80 | 33.92 | 33.67 | 33.78 | 630,016 | -0.36(-1.05%) |
Dec 09, 2013 | 34.03 | 34.16 | 33.99 | 34.14 | 790,098 | +0.27(+0.78%) |
Dec 06, 2013 | 33.77 | 33.92 | 33.66 | 33.88 | 863,926 | +0.76(+2.30%) |
Dec 05, 2013 | 33.37 | 33.44 | 33.07 | 33.12 | 595,038 | -0.38(-1.15%) |
Dec 04, 2013 | 33.70 | 33.79 | 33.23 | 33.50 | 634,240 | -0.10(-0.30%) |
Dec 03, 2013 | 33.65 | 33.83 | 33.34 | 33.60 | 713,904 | -0.35(-1.05%) |
Dec 02, 2013 | 33.98 | 34.08 | 33.86 | 33.95 | 1,087,544 | +0.33(+0.98%) |
Nov 29, 2013 | 33.59 | 33.66 | 33.50 | 33.62 | 511,630 | +0.17(+0.51%) |
Nov 27, 2013 | 33.27 | 33.46 | 33.20 | 33.45 | 495,506 | +0.60(+1.83%) |
Nov 26, 2013 | 33.08 | 33.09 | 32.81 | 32.85 | 487,386 | -0.15(-0.45%) |
Nov 25, 2013 | 33.17 | 33.19 | 32.96 | 33.00 | 706,192 | +0.08(+0.25%) |
Nov 22, 2013 | 32.77 | 32.92 | 32.72 | 32.92 | 559,028 | +0.15(+0.46%) |
Nov 21, 2013 | 32.69 | 32.80 | 32.62 | 32.77 | 842,946 | +0.74(+2.31%) |
Nov 20, 2013 | 32.02 | 32.19 | 31.95 | 32.03 | 330,920 | -0.16(-0.48%) |
Nov 19, 2013 | 32.12 | 32.23 | 32.03 | 32.19 | 303,464 | +0.18(+0.56%) |
Nov 18, 2013 | 32.06 | 32.20 | 31.96 | 32.01 | 465,986 | -0.21(-0.65%) |
Nov 15, 2013 | 32.21 | 32.31 | 32.15 | 32.22 | 888,976 | +0.12(+0.36%) |
Nov 14, 2013 | 32.12 | 32.17 | 31.94 | 32.10 | 947,006 | +0.22(+0.69%) |
Nov 12, 2013 | 31.90 | 31.91 | 31.74 | 31.88 | 995,240 | +0.29(+0.93%) |
Nov 11, 2013 | 31.61 | 31.64 | 31.56 | 31.59 | 440,920 | +0.04(+0.11%) |
Nov 08, 2013 | 31.27 | 31.58 | 31.27 | 31.55 | 1,624,310 | +0.72(+2.34%) |
Nov 07, 2013 | 31.59 | 31.63 | 30.59 | 30.83 | 2,195,092 | -0.44(-1.41%) |
Nov 06, 2013 | 31.23 | 31.30 | 31.21 | 31.27 | 598,148 | +0.09(+0.27%) |
Nov 05, 2013 | 31.07 | 31.24 | 31.07 | 31.18 | 563,816 | -0.05(-0.18%) |
Nov 04, 2013 | 31.25 | 31.27 | 31.16 | 31.24 | 300,428 | -0.06(-0.18%) |