Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 33.28 | 33.53 | 33.08 | 33.23 | 611,629 | -0.44(-1.31%) |
Jan 30, 2014 | 33.72 | 33.85 | 33.50 | 33.67 | 361,061 | +0.04(+0.11%) |
Jan 29, 2014 | 33.54 | 33.86 | 33.37 | 33.64 | 494,976 | -0.20(-0.59%) |
Jan 28, 2014 | 33.64 | 33.88 | 33.55 | 33.84 | 410,317 | +0.27(+0.82%) |
Jan 27, 2014 | 33.74 | 33.81 | 33.36 | 33.56 | 515,069 | -0.15(-0.46%) |
Jan 24, 2014 | 34.20 | 34.20 | 33.70 | 33.72 | 483,463 | -0.74(-2.14%) |
Jan 23, 2014 | 34.70 | 34.71 | 34.26 | 34.45 | 548,500 | -0.37(-1.05%) |
Jan 22, 2014 | 34.80 | 34.89 | 34.64 | 34.82 | 363,586 | +0.13(+0.38%) |
Jan 21, 2014 | 34.69 | 34.79 | 34.44 | 34.69 | 418,184 | +0.17(+0.49%) |
Jan 17, 2014 | 34.61 | 34.52 | 34.52 | 34.52 | 523,800 | -0.03(-0.08%) |
Jan 16, 2014 | 34.43 | 34.54 | 34.29 | 34.54 | 322,971 | +0.06(+0.16%) |
Jan 15, 2014 | 34.59 | 34.64 | 34.46 | 34.49 | 285,820 | -0.11(-0.30%) |
Jan 14, 2014 | 34.28 | 34.61 | 34.28 | 34.59 | 282,453 | +0.44(+1.27%) |
Jan 13, 2014 | 34.78 | 34.80 | 34.14 | 34.16 | 899,641 | -0.72(-2.05%) |
Jan 10, 2014 | 34.82 | 34.87 | 34.61 | 34.87 | 502,275 | +0.07(+0.20%) |
Jan 09, 2014 | 34.93 | 34.98 | 34.52 | 34.80 | 569,029 | -0.12(-0.34%) |
Jan 08, 2014 | 35.09 | 35.12 | 34.79 | 34.92 | 496,128 | -0.21(-0.60%) |
Jan 07, 2014 | 34.97 | 35.17 | 34.80 | 35.13 | 349,770 | +0.27(+0.77%) |
Jan 06, 2014 | 34.95 | 34.98 | 34.71 | 34.87 | 388,414 | +0.00(+0.00%) |
Jan 03, 2014 | 35.04 | 35.14 | 34.78 | 34.87 | 404,408 | -0.09(-0.26%) |
Jan 02, 2014 | 35.27 | 35.36 | 34.83 | 34.96 | 541,269 | -0.48(-1.37%) |
Dec 31, 2013 | 35.22 | 35.44 | 35.44 | 35.44 | 274,649 | +0.29(+0.82%) |
Dec 30, 2013 | 35.44 | 35.49 | 35.13 | 35.16 | 374,985 | -0.27(-0.77%) |
Dec 27, 2013 | 35.34 | 35.46 | 35.25 | 35.43 | 226,526 | +0.19(+0.54%) |
Dec 26, 2013 | 35.04 | 35.28 | 35.01 | 35.24 | 278,983 | +0.29(+0.84%) |
Dec 24, 2013 | 34.75 | 34.99 | 34.75 | 34.94 | 224,912 | +0.19(+0.55%) |
Dec 23, 2013 | 34.87 | 34.99 | 34.73 | 34.76 | 422,397 | +0.01(+0.03%) |
Dec 20, 2013 | 34.68 | 34.82 | 34.63 | 34.75 | 286,047 | +0.10(+0.30%) |
Dec 19, 2013 | 34.48 | 34.66 | 34.40 | 34.64 | 442,540 | +0.06(+0.16%) |
Dec 18, 2013 | 34.12 | 34.61 | 33.84 | 34.59 | 641,392 | +0.53(+1.56%) |
Dec 17, 2013 | 34.22 | 34.25 | 33.92 | 34.05 | 562,651 | -0.19(-0.55%) |
Dec 16, 2013 | 34.09 | 34.38 | 34.02 | 34.24 | 825,994 | +0.37(+1.09%) |
Dec 13, 2013 | 33.94 | 33.98 | 33.77 | 33.87 | 796,277 | -0.16(-0.47%) |
Dec 12, 2013 | 33.87 | 34.19 | 33.82 | 34.03 | 335,490 | +0.17(+0.50%) |
Dec 11, 2013 | 34.38 | 34.38 | 33.80 | 33.87 | 421,939 | -0.51(-1.49%) |
Dec 10, 2013 | 34.44 | 34.56 | 34.32 | 34.38 | 272,542 | -0.08(-0.24%) |
Dec 09, 2013 | 34.51 | 34.61 | 34.35 | 34.46 | 302,733 | +0.01(+0.04%) |
Dec 06, 2013 | 34.63 | 34.68 | 34.34 | 34.45 | 208,997 | +0.10(+0.31%) |
Dec 05, 2013 | 34.35 | 34.49 | 34.26 | 34.34 | 291,444 | -0.12(-0.35%) |
Dec 04, 2013 | 34.47 | 34.63 | 34.20 | 34.46 | 409,889 | -0.08(-0.24%) |
Dec 03, 2013 | 34.40 | 34.65 | 34.33 | 34.54 | 321,024 | +0.05(+0.14%) |
Dec 02, 2013 | 34.49 | 34.70 | 34.27 | 34.49 | 431,941 | +0.29(+0.84%) |
Nov 29, 2013 | 34.54 | 34.75 | 34.21 | 34.21 | 545,773 | -0.28(-0.81%) |
Nov 27, 2013 | 34.79 | 34.84 | 34.37 | 34.49 | 1,237,487 | -0.27(-0.78%) |
Nov 26, 2013 | 34.82 | 34.99 | 34.64 | 34.76 | 941,469 | -0.08(-0.22%) |
Nov 25, 2013 | 35.14 | 35.14 | 34.74 | 34.84 | 841,934 | -0.35(-1.00%) |
Nov 22, 2013 | 35.07 | 35.20 | 34.84 | 35.19 | 154,356 | +0.19(+0.53%) |
Nov 21, 2013 | 34.77 | 35.07 | 34.77 | 35.00 | 280,365 | +0.33(+0.95%) |
Nov 20, 2013 | 34.89 | 35.05 | 34.61 | 34.68 | 432,831 | -0.13(-0.36%) |
Nov 19, 2013 | 34.75 | 34.94 | 34.55 | 34.80 | 275,458 | +0.01(+0.04%) |
Nov 18, 2013 | 35.22 | 35.22 | 34.68 | 34.79 | 609,641 | -0.28(-0.80%) |
Nov 15, 2013 | 34.96 | 35.07 | 34.80 | 35.07 | 200,675 | +0.23(+0.66%) |
Nov 14, 2013 | 34.63 | 34.87 | 34.59 | 34.84 | 541,542 | +0.26(+0.75%) |
Nov 13, 2013 | 34.23 | 34.60 | 34.18 | 34.58 | 982,737 | +0.24(+0.69%) |
Nov 12, 2013 | 34.59 | 34.63 | 34.24 | 34.34 | 267,956 | -0.34(-0.99%) |
Nov 11, 2013 | 34.58 | 34.73 | 34.54 | 34.68 | 820,996 | +0.10(+0.28%) |
Nov 08, 2013 | 34.01 | 34.59 | 34.01 | 34.59 | 234,426 | +0.52(+1.54%) |
Nov 07, 2013 | 34.66 | 34.70 | 33.96 | 34.06 | 384,757 | -0.49(-1.42%) |
Nov 06, 2013 | 34.63 | 34.80 | 34.45 | 34.55 | 342,664 | +0.15(+0.43%) |
Nov 05, 2013 | 34.55 | 34.63 | 34.38 | 34.40 | 303,567 | -0.26(-0.76%) |
Nov 04, 2013 | 34.32 | 34.69 | 34.30 | 34.67 | 330,515 | +0.47(+1.36%) |