Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 31.69 | 34.91 | 30.68 | 34.62 | 448,968 | +0.77(+2.27%) |
Jan 30, 2014 | 33.24 | 34.14 | 32.98 | 33.85 | 209,528 | +0.91(+2.76%) |
Jan 29, 2014 | 32.81 | 33.31 | 32.71 | 32.94 | 164,005 | -0.16(-0.48%) |
Jan 28, 2014 | 32.67 | 33.13 | 32.66 | 33.10 | 226,130 | +0.48(+1.47%) |
Jan 27, 2014 | 33.47 | 33.47 | 32.41 | 32.62 | 228,079 | -0.83(-2.48%) |
Jan 24, 2014 | 34.63 | 34.63 | 33.32 | 33.45 | 253,454 | -1.32(-3.80%) |
Jan 23, 2014 | 34.65 | 34.84 | 34.24 | 34.77 | 227,510 | +0.02(+0.06%) |
Jan 22, 2014 | 34.92 | 35.01 | 34.36 | 34.75 | 175,588 | -0.05(-0.14%) |
Jan 21, 2014 | 35.18 | 35.19 | 34.77 | 34.80 | 166,458 | -0.11(-0.32%) |
Jan 17, 2014 | 35.14 | 34.91 | 34.91 | 34.91 | 112,300 | -0.19(-0.54%) |
Jan 16, 2014 | 35.11 | 35.56 | 34.82 | 35.10 | 122,501 | +0.02(+0.06%) |
Jan 15, 2014 | 34.29 | 35.34 | 34.38 | 35.08 | 148,206 | +0.79(+2.30%) |
Jan 14, 2014 | 34.44 | 34.55 | 34.06 | 34.29 | 133,329 | +0.04(+0.12%) |
Jan 13, 2014 | 34.57 | 34.79 | 33.85 | 34.25 | 266,264 | -0.50(-1.44%) |
Jan 10, 2014 | 34.90 | 34.90 | 34.15 | 34.75 | 143,451 | -0.08(-0.23%) |
Jan 09, 2014 | 35.00 | 35.17 | 34.45 | 34.83 | 126,249 | +0.05(+0.14%) |
Jan 08, 2014 | 34.90 | 35.18 | 34.40 | 34.78 | 281,182 | -0.14(-0.40%) |
Jan 07, 2014 | 34.83 | 35.11 | 34.61 | 34.92 | 261,972 | +0.17(+0.49%) |
Jan 06, 2014 | 35.39 | 35.44 | 34.68 | 34.75 | 239,876 | -0.44(-1.25%) |
Jan 03, 2014 | 35.02 | 35.30 | 34.42 | 35.19 | 159,045 | +0.20(+0.57%) |
Jan 02, 2014 | 36.00 | 36.07 | 34.54 | 34.99 | 237,685 | -1.17(-3.24%) |
Dec 31, 2013 | 35.20 | 36.16 | 36.16 | 36.16 | 346,000 | +1.11(+3.17%) |
Dec 30, 2013 | 34.89 | 35.52 | 34.44 | 35.05 | 190,131 | +0.17(+0.49%) |
Dec 27, 2013 | 35.02 | 35.28 | 34.32 | 34.88 | 210,487 | +0.01(+0.03%) |
Dec 26, 2013 | 34.25 | 35.06 | 33.93 | 34.87 | 213,481 | +0.69(+2.02%) |
Dec 24, 2013 | 34.42 | 35.00 | 34.11 | 34.18 | 158,504 | -0.08(-0.23%) |
Dec 23, 2013 | 33.89 | 34.43 | 33.60 | 34.26 | 187,978 | +0.32(+0.94%) |
Dec 20, 2013 | 33.21 | 34.51 | 32.95 | 33.94 | 430,877 | +0.69(+2.08%) |
Dec 19, 2013 | 33.47 | 33.76 | 33.08 | 33.25 | 141,267 | -0.34(-1.01%) |
Dec 18, 2013 | 33.36 | 33.69 | 33.02 | 33.59 | 178,547 | +0.23(+0.69%) |
Dec 17, 2013 | 33.50 | 33.72 | 33.19 | 33.36 | 111,316 | -0.13(-0.39%) |
Dec 16, 2013 | 33.29 | 33.90 | 33.27 | 33.49 | 182,768 | +0.28(+0.84%) |
Dec 13, 2013 | 32.56 | 33.29 | 32.56 | 33.21 | 117,122 | +0.77(+2.37%) |
Dec 12, 2013 | 32.90 | 33.13 | 32.40 | 32.44 | 155,539 | -0.35(-1.07%) |
Dec 11, 2013 | 33.99 | 33.99 | 32.54 | 32.79 | 145,772 | -1.20(-3.53%) |
Dec 10, 2013 | 33.99 | 34.03 | 33.34 | 33.99 | 238,582 | +0.03(+0.09%) |
Dec 09, 2013 | 34.18 | 34.41 | 33.77 | 33.96 | 168,527 | -0.29(-0.85%) |
Dec 06, 2013 | 34.07 | 34.35 | 33.56 | 34.25 | 0 | +0.48(+1.42%) |
Dec 05, 2013 | 33.69 | 34.07 | 33.49 | 33.77 | 0 | +0.08(+0.24%) |
Dec 04, 2013 | 33.51 | 33.90 | 33.05 | 33.69 | 0 | +0.12(+0.36%) |
Dec 03, 2013 | 33.26 | 33.90 | 33.06 | 33.57 | 0 | +0.31(+0.93%) |
Dec 02, 2013 | 34.47 | 34.50 | 33.04 | 33.26 | 362,160 | -1.31(-3.79%) |
Nov 29, 2013 | 35.00 | 35.00 | 34.34 | 34.57 | 0 | -0.28(-0.80%) |
Nov 27, 2013 | 34.46 | 34.89 | 34.43 | 34.85 | 0 | +0.43(+1.25%) |
Nov 26, 2013 | 33.83 | 34.56 | 33.46 | 34.42 | 0 | +0.57(+1.68%) |
Nov 25, 2013 | 34.48 | 34.73 | 33.50 | 33.85 | 116,905 | -0.53(-1.54%) |
Nov 22, 2013 | 33.98 | 34.48 | 33.81 | 34.38 | 0 | +0.35(+1.03%) |
Nov 21, 2013 | 33.54 | 34.21 | 33.28 | 34.03 | 290,733 | +0.35(+1.04%) |
Nov 20, 2013 | 34.22 | 34.24 | 33.56 | 33.68 | 0 | -0.30(-0.87%) |
Nov 19, 2013 | 35.08 | 35.42 | 33.44 | 33.98 | 332,701 | -1.45(-4.11%) |
Nov 18, 2013 | 34.00 | 36.26 | 33.89 | 35.43 | 0 | +2.42(+7.33%) |
Nov 15, 2013 | 32.67 | 33.09 | 32.50 | 33.01 | 0 | +0.29(+0.89%) |
Nov 14, 2013 | 31.86 | 32.91 | 31.57 | 32.72 | 236,114 | +0.75(+2.35%) |
Nov 13, 2013 | 32.15 | 32.25 | 31.40 | 31.97 | 172,796 | -0.48(-1.48%) |
Nov 12, 2013 | 31.60 | 32.85 | 31.45 | 32.45 | 0 | +0.82(+2.59%) |
Nov 11, 2013 | 32.37 | 32.37 | 30.86 | 31.63 | 0 | -0.78(-2.41%) |
Nov 08, 2013 | 32.73 | 33.07 | 32.18 | 32.41 | 0 | -0.33(-1.01%) |
Nov 07, 2013 | 33.25 | 33.48 | 32.53 | 32.74 | 185,968 | -0.37(-1.12%) |
Nov 06, 2013 | 33.61 | 33.94 | 32.91 | 33.11 | 182,670 | -0.38(-1.13%) |
Nov 05, 2013 | 33.19 | 33.60 | 32.85 | 33.49 | 233,061 | -0.51(-1.50%) |
Nov 04, 2013 | 32.74 | 34.80 | 32.20 | 34.00 | 606,774 | -0.70(-2.02%) |