Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 33.65 | 34.25 | 33.65 | 34.08 | 51,951 | +0.18(+0.54%) |
Jan 30, 2014 | 33.49 | 34.03 | 33.49 | 33.90 | 61,456 | +0.52(+1.57%) |
Jan 29, 2014 | 33.32 | 33.42 | 33.26 | 33.37 | 23,968 | -0.06(-0.19%) |
Jan 28, 2014 | 33.11 | 33.45 | 33.11 | 33.44 | 18,700 | +0.34(+1.03%) |
Jan 27, 2014 | 33.21 | 33.35 | 33.00 | 33.10 | 19,704 | -0.15(-0.45%) |
Jan 24, 2014 | 33.25 | 33.32 | 33.18 | 33.25 | 20,472 | -0.20(-0.59%) |
Jan 23, 2014 | 33.53 | 33.53 | 33.34 | 33.44 | 26,649 | -0.11(-0.32%) |
Jan 22, 2014 | 33.53 | 33.69 | 33.49 | 33.55 | 28,716 | +0.05(+0.15%) |
Jan 21, 2014 | 33.37 | 33.64 | 33.37 | 33.50 | 50,183 | +0.22(+0.66%) |
Jan 17, 2014 | 33.36 | 33.28 | 33.28 | 33.28 | 29,373 | -0.11(-0.32%) |
Jan 16, 2014 | 33.20 | 33.39 | 33.20 | 33.39 | 34,846 | +0.17(+0.51%) |
Jan 15, 2014 | 33.09 | 33.32 | 33.09 | 33.22 | 47,905 | +0.13(+0.39%) |
Jan 14, 2014 | 32.90 | 33.17 | 32.90 | 33.09 | 36,367 | +0.18(+0.56%) |
Jan 13, 2014 | 33.23 | 33.23 | 32.82 | 32.91 | 91,500 | -0.17(-0.51%) |
Jan 10, 2014 | 32.69 | 33.10 | 32.69 | 33.08 | 184,032 | +0.53(+1.63%) |
Jan 09, 2014 | 32.52 | 32.55 | 32.33 | 32.55 | 40,713 | +0.13(+0.42%) |
Jan 08, 2014 | 32.47 | 32.57 | 32.26 | 32.41 | 47,378 | -0.08(-0.24%) |
Jan 07, 2014 | 32.47 | 32.60 | 32.33 | 32.49 | 43,925 | +0.03(+0.09%) |
Jan 06, 2014 | 32.33 | 32.58 | 32.18 | 32.46 | 89,251 | +0.29(+0.90%) |
Jan 03, 2014 | 31.90 | 32.27 | 31.90 | 32.17 | 206,317 | +0.25(+0.80%) |
Jan 02, 2014 | 31.87 | 32.08 | 31.72 | 31.92 | 376,696 | -0.03(-0.09%) |
Dec 31, 2013 | 32.12 | 31.94 | 31.94 | 31.94 | 76,116 | -0.21(-0.66%) |
Dec 30, 2013 | 31.76 | 32.20 | 31.76 | 32.16 | 115,092 | +0.13(+0.40%) |
Dec 27, 2013 | 32.03 | 32.05 | 31.88 | 32.03 | 66,632 | +0.04(+0.13%) |
Dec 26, 2013 | 31.98 | 32.19 | 31.91 | 31.99 | 63,481 | +0.06(+0.18%) |
Dec 24, 2013 | 31.87 | 31.99 | 31.85 | 31.93 | 102,902 | +0.07(+0.22%) |
Dec 23, 2013 | 31.90 | 32.05 | 31.83 | 31.86 | 68,571 | -0.00(-0.01%) |
Dec 20, 2013 | 31.69 | 31.86 | 31.65 | 31.86 | 122,739 | +0.19(+0.60%) |
Dec 19, 2013 | 32.16 | 32.16 | 31.60 | 31.67 | 98,848 | -0.61(-1.89%) |
Dec 18, 2013 | 31.84 | 32.30 | 31.41 | 32.28 | 88,573 | +0.46(+1.43%) |
Dec 17, 2013 | 31.75 | 31.87 | 31.63 | 31.83 | 85,378 | +0.05(+0.15%) |
Dec 16, 2013 | 31.78 | 31.84 | 31.67 | 31.78 | 58,041 | +0.08(+0.24%) |
Dec 13, 2013 | 31.76 | 32.07 | 31.60 | 31.70 | 85,771 | +0.07(+0.22%) |
Dec 12, 2013 | 31.90 | 31.90 | 31.58 | 31.63 | 66,213 | -0.29(-0.90%) |
Dec 11, 2013 | 32.67 | 32.67 | 31.89 | 31.92 | 74,822 | -0.74(-2.27%) |
Dec 10, 2013 | 32.64 | 32.80 | 32.64 | 32.66 | 73,756 | -0.01(-0.02%) |
Dec 09, 2013 | 32.53 | 32.68 | 32.37 | 32.67 | 194,730 | +0.13(+0.39%) |
Dec 06, 2013 | 32.47 | 32.67 | 32.37 | 32.54 | 80,128 | +0.15(+0.45%) |
Dec 05, 2013 | 32.34 | 32.44 | 32.05 | 32.39 | 400,634 | +0.08(+0.26%) |
Dec 04, 2013 | 31.75 | 32.56 | 31.67 | 32.31 | 104,948 | +0.36(+1.14%) |
Dec 03, 2013 | 31.90 | 32.04 | 31.82 | 31.95 | 43,091 | +0.01(+0.04%) |
Dec 02, 2013 | 32.06 | 32.20 | 31.83 | 31.93 | 72,332 | -0.20(-0.63%) |
Nov 29, 2013 | 32.45 | 32.45 | 32.07 | 32.13 | 28,839 | -0.34(-1.04%) |
Nov 27, 2013 | 32.08 | 32.48 | 32.08 | 32.47 | 74,401 | +0.41(+1.27%) |
Nov 26, 2013 | 32.37 | 32.37 | 31.99 | 32.06 | 95,168 | -0.25(-0.78%) |
Nov 25, 2013 | 32.54 | 32.54 | 32.26 | 32.32 | 53,123 | -0.20(-0.62%) |
Nov 22, 2013 | 32.69 | 32.71 | 32.37 | 32.52 | 61,753 | -0.16(-0.49%) |
Nov 21, 2013 | 32.47 | 32.72 | 32.41 | 32.68 | 64,909 | +0.22(+0.67%) |
Nov 20, 2013 | 32.83 | 33.09 | 32.34 | 32.46 | 70,494 | -0.34(-1.02%) |
Nov 19, 2013 | 33.05 | 33.05 | 32.73 | 32.80 | 47,886 | -0.34(-1.01%) |
Nov 18, 2013 | 33.40 | 33.45 | 33.09 | 33.14 | 43,924 | -0.25(-0.76%) |
Nov 15, 2013 | 33.48 | 33.55 | 33.26 | 33.39 | 52,596 | -0.06(-0.17%) |
Nov 14, 2013 | 33.35 | 33.73 | 33.35 | 33.44 | 146,168 | +0.34(+1.04%) |
Nov 12, 2013 | 33.21 | 33.23 | 32.86 | 33.10 | 38,610 | -0.18(-0.53%) |
Nov 11, 2013 | 33.29 | 33.49 | 33.26 | 33.28 | 41,172 | -0.04(-0.13%) |
Nov 08, 2013 | 33.67 | 33.67 | 32.84 | 33.32 | 70,130 | -0.56(-1.65%) |
Nov 07, 2013 | 34.35 | 34.35 | 33.81 | 33.88 | 104,776 | -0.44(-1.29%) |
Nov 06, 2013 | 34.33 | 34.54 | 34.26 | 34.32 | 56,310 | +0.06(+0.16%) |
Nov 05, 2013 | 34.86 | 34.86 | 34.21 | 34.26 | 57,026 | -0.75(-2.14%) |
Nov 04, 2013 | 35.00 | 35.05 | 34.68 | 35.01 | 52,305 | +0.12(+0.34%) |