Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 34.83 | 35.45 | 34.66 | 35.16 | 684,724 | -0.04(-0.11%) |
Jan 30, 2014 | 34.92 | 35.23 | 34.82 | 35.20 | 511,559 | +0.55(+1.59%) |
Jan 29, 2014 | 34.35 | 34.80 | 34.19 | 34.64 | 801,500 | +0.08(+0.24%) |
Jan 28, 2014 | 34.26 | 34.69 | 34.25 | 34.56 | 1,256,358 | +0.31(+0.91%) |
Jan 27, 2014 | 35.93 | 35.93 | 34.22 | 34.25 | 1,968,267 | -1.50(-4.21%) |
Jan 24, 2014 | 36.32 | 36.69 | 35.56 | 35.75 | 670,217 | -0.78(-2.13%) |
Jan 23, 2014 | 36.84 | 36.84 | 36.30 | 36.53 | 730,352 | -0.41(-1.12%) |
Jan 22, 2014 | 36.36 | 36.95 | 36.30 | 36.95 | 489,521 | +0.56(+1.53%) |
Jan 21, 2014 | 36.06 | 36.39 | 35.97 | 36.39 | 489,370 | +0.49(+1.37%) |
Jan 17, 2014 | 35.67 | 35.90 | 35.90 | 35.90 | 666,496 | -0.14(-0.38%) |
Jan 16, 2014 | 36.03 | 36.14 | 35.73 | 36.03 | 634,443 | -0.14(-0.39%) |
Jan 15, 2014 | 35.90 | 36.17 | 35.87 | 36.17 | 434,035 | +0.27(+0.76%) |
Jan 14, 2014 | 35.82 | 35.94 | 35.61 | 35.90 | 992,138 | +0.25(+0.71%) |
Jan 13, 2014 | 35.84 | 36.10 | 35.49 | 35.65 | 1,328,333 | -0.18(-0.49%) |
Jan 10, 2014 | 35.79 | 36.65 | 35.33 | 35.82 | 1,986,102 | +1.02(+2.94%) |
Jan 09, 2014 | 34.31 | 34.83 | 34.27 | 34.80 | 903,392 | +0.54(+1.57%) |
Jan 08, 2014 | 34.20 | 34.37 | 33.91 | 34.26 | 679,440 | +0.08(+0.25%) |
Jan 07, 2014 | 33.95 | 34.29 | 33.73 | 34.18 | 537,893 | +0.43(+1.27%) |
Jan 06, 2014 | 34.31 | 34.33 | 33.73 | 33.75 | 628,281 | -0.30(-0.89%) |
Jan 03, 2014 | 33.91 | 34.19 | 33.81 | 34.05 | 528,823 | +0.20(+0.59%) |
Jan 02, 2014 | 34.33 | 34.36 | 33.73 | 33.85 | 709,025 | -0.51(-1.49%) |
Dec 31, 2013 | 34.33 | 34.37 | 34.37 | 34.37 | 397,737 | +0.06(+0.19%) |
Dec 30, 2013 | 34.28 | 34.40 | 34.13 | 34.30 | 492,044 | +0.01(+0.04%) |
Dec 27, 2013 | 34.30 | 34.34 | 34.06 | 34.29 | 411,422 | +0.11(+0.32%) |
Dec 26, 2013 | 34.05 | 34.35 | 34.05 | 34.18 | 475,503 | +0.17(+0.50%) |
Dec 24, 2013 | 34.20 | 34.40 | 33.98 | 34.01 | 436,723 | -0.35(-1.02%) |
Dec 23, 2013 | 34.41 | 34.57 | 34.05 | 34.36 | 1,059,993 | +0.22(+0.65%) |
Dec 20, 2013 | 33.56 | 34.43 | 33.44 | 34.14 | 13,897,527 | +0.60(+1.80%) |
Dec 19, 2013 | 33.78 | 33.78 | 33.31 | 33.54 | 941,508 | -0.23(-0.67%) |
Dec 18, 2013 | 33.80 | 33.97 | 33.36 | 33.76 | 1,169,163 | -0.05(-0.13%) |
Dec 17, 2013 | 33.64 | 33.90 | 33.32 | 33.81 | 1,075,867 | +0.25(+0.75%) |
Dec 16, 2013 | 33.63 | 33.63 | 33.26 | 33.56 | 945,962 | +0.58(+1.77%) |
Dec 13, 2013 | 32.54 | 32.99 | 32.27 | 32.97 | 1,227,575 | +0.57(+1.76%) |
Dec 12, 2013 | 32.05 | 32.47 | 32.00 | 32.40 | 1,053,303 | +0.47(+1.48%) |
Dec 11, 2013 | 32.42 | 32.43 | 31.87 | 31.93 | 624,263 | -0.36(-1.10%) |
Dec 10, 2013 | 32.62 | 33.10 | 32.24 | 32.29 | 1,265,720 | -0.74(-2.24%) |
Dec 09, 2013 | 33.29 | 33.51 | 32.91 | 33.02 | 1,045,666 | -0.25(-0.74%) |
Dec 06, 2013 | 33.58 | 33.63 | 33.19 | 33.27 | 0 | -0.02(-0.06%) |
Dec 05, 2013 | 33.30 | 33.63 | 33.24 | 33.29 | 0 | -0.01(-0.04%) |
Dec 04, 2013 | 32.84 | 33.45 | 32.67 | 33.30 | 0 | +0.40(+1.22%) |
Dec 03, 2013 | 33.23 | 33.34 | 32.59 | 32.90 | 982,596 | -0.43(-1.30%) |
Dec 02, 2013 | 33.41 | 33.59 | 33.22 | 33.34 | 0 | -0.06(-0.19%) |
Nov 29, 2013 | 33.42 | 33.65 | 33.36 | 33.40 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 33.35 | 33.46 | 33.20 | 33.40 | 0 | +0.16(+0.49%) |
Nov 26, 2013 | 33.29 | 33.36 | 33.04 | 33.24 | 0 | +0.00(+0.00%) |
Nov 25, 2013 | 32.93 | 33.35 | 32.78 | 33.24 | 0 | +0.41(+1.26%) |
Nov 22, 2013 | 32.69 | 32.88 | 32.50 | 32.82 | 0 | +0.24(+0.74%) |
Nov 21, 2013 | 31.99 | 32.60 | 31.99 | 32.58 | 587,729 | +0.54(+1.70%) |
Nov 20, 2013 | 31.95 | 32.16 | 31.76 | 32.04 | 0 | +0.16(+0.49%) |
Nov 19, 2013 | 32.07 | 32.16 | 31.78 | 31.88 | 0 | -0.25(-0.79%) |
Nov 18, 2013 | 32.16 | 32.50 | 31.99 | 32.14 | 0 | +0.05(+0.16%) |
Nov 15, 2013 | 31.57 | 32.16 | 31.57 | 32.08 | 0 | +0.53(+1.66%) |
Nov 14, 2013 | 31.24 | 31.60 | 31.09 | 31.56 | 414,587 | +0.32(+1.02%) |
Nov 13, 2013 | 31.02 | 31.31 | 30.86 | 31.24 | 0 | +0.08(+0.25%) |
Nov 12, 2013 | 31.27 | 31.42 | 31.02 | 31.16 | 0 | -0.04(-0.12%) |
Nov 11, 2013 | 30.96 | 31.23 | 30.72 | 31.20 | 0 | +0.36(+1.18%) |
Nov 08, 2013 | 30.20 | 30.86 | 30.08 | 30.84 | 0 | +0.71(+2.37%) |
Nov 07, 2013 | 30.57 | 30.77 | 30.09 | 30.13 | 0 | -0.36(-1.19%) |
Nov 06, 2013 | 30.92 | 31.08 | 30.44 | 30.49 | 0 | -0.41(-1.34%) |
Nov 05, 2013 | 30.85 | 31.08 | 30.79 | 30.90 | 478,072 | -0.06(-0.21%) |
Nov 04, 2013 | 30.44 | 30.97 | 30.42 | 30.97 | 0 | +0.56(+1.85%) |