Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 34.42 | 34.91 | 34.41 | 34.53 | 4,943,556 | -0.26(-0.74%) |
Jan 30, 2014 | 34.42 | 35.29 | 34.03 | 34.79 | 5,674,094 | +0.45(+1.31%) |
Jan 29, 2014 | 34.71 | 35.12 | 34.32 | 34.34 | 6,421,591 | -0.80(-2.27%) |
Jan 28, 2014 | 34.69 | 35.33 | 34.54 | 35.14 | 5,652,541 | +0.47(+1.35%) |
Jan 27, 2014 | 34.86 | 35.03 | 34.44 | 34.67 | 5,326,313 | -0.13(-0.38%) |
Jan 24, 2014 | 35.73 | 35.73 | 34.80 | 34.81 | 5,327,944 | -1.04(-2.91%) |
Jan 23, 2014 | 36.19 | 36.61 | 35.60 | 35.85 | 5,656,886 | -0.42(-1.15%) |
Jan 22, 2014 | 36.88 | 36.99 | 36.14 | 36.27 | 4,369,508 | -0.61(-1.65%) |
Jan 21, 2014 | 36.98 | 37.25 | 36.80 | 36.88 | 3,895,340 | +0.10(+0.29%) |
Jan 17, 2014 | 37.22 | 36.77 | 36.77 | 36.77 | 13,640,758 | -0.40(-1.06%) |
Jan 16, 2014 | 36.96 | 37.26 | 36.83 | 37.17 | 2,854,023 | +0.00(+0.01%) |
Jan 15, 2014 | 36.88 | 37.20 | 36.83 | 37.16 | 4,605,348 | +0.41(+1.13%) |
Jan 14, 2014 | 36.49 | 37.26 | 36.43 | 36.75 | 7,201,397 | +0.15(+0.42%) |
Jan 13, 2014 | 36.68 | 37.06 | 36.42 | 36.60 | 6,721,581 | -0.23(-0.62%) |
Jan 10, 2014 | 36.01 | 36.94 | 35.91 | 36.82 | 7,257,578 | +0.92(+2.57%) |
Jan 09, 2014 | 34.89 | 36.15 | 34.85 | 35.90 | 9,923,178 | +0.96(+2.75%) |
Jan 08, 2014 | 34.28 | 35.20 | 34.22 | 34.94 | 8,692,395 | +0.46(+1.35%) |
Jan 07, 2014 | 34.26 | 34.52 | 33.75 | 34.47 | 5,612,384 | +0.22(+0.64%) |
Jan 06, 2014 | 34.88 | 34.96 | 34.18 | 34.25 | 5,487,401 | -0.46(-1.33%) |
Jan 03, 2014 | 35.06 | 35.14 | 34.58 | 34.72 | 3,038,215 | -0.24(-0.69%) |
Jan 02, 2014 | 34.86 | 35.42 | 34.75 | 34.96 | 4,625,002 | +0.10(+0.28%) |
Dec 31, 2013 | 34.67 | 34.86 | 34.86 | 34.86 | 13,764,430 | +0.18(+0.53%) |
Dec 30, 2013 | 34.65 | 34.81 | 34.14 | 34.68 | 2,953,523 | +0.10(+0.30%) |
Dec 27, 2013 | 34.80 | 34.87 | 34.32 | 34.57 | 2,594,946 | -0.23(-0.65%) |
Dec 26, 2013 | 34.76 | 35.08 | 34.70 | 34.80 | 1,687,790 | +0.15(+0.44%) |
Dec 24, 2013 | 34.53 | 34.95 | 34.53 | 34.65 | 1,276,047 | +0.07(+0.22%) |
Dec 23, 2013 | 34.37 | 34.82 | 34.12 | 34.57 | 3,434,462 | +0.47(+1.37%) |
Dec 20, 2013 | 33.86 | 34.17 | 33.86 | 34.11 | 5,485,449 | -0.00(-0.01%) |
Dec 19, 2013 | 33.90 | 34.37 | 33.83 | 34.11 | 3,322,395 | -0.03(-0.10%) |
Dec 18, 2013 | 34.22 | 34.44 | 33.40 | 34.14 | 5,262,177 | -0.21(-0.61%) |
Dec 17, 2013 | 33.75 | 34.47 | 33.73 | 34.35 | 6,379,669 | +0.45(+1.33%) |
Dec 16, 2013 | 33.74 | 34.06 | 33.28 | 33.90 | 5,463,783 | +0.16(+0.48%) |
Dec 13, 2013 | 33.88 | 34.12 | 33.69 | 33.74 | 3,578,805 | -0.02(-0.05%) |
Dec 12, 2013 | 34.03 | 34.20 | 33.72 | 33.76 | 4,053,354 | -0.36(-1.07%) |
Dec 11, 2013 | 34.41 | 34.41 | 34.02 | 34.12 | 3,362,291 | -0.25(-0.73%) |
Dec 10, 2013 | 34.64 | 34.96 | 34.28 | 34.37 | 4,497,860 | -0.27(-0.79%) |
Dec 09, 2013 | 34.87 | 35.02 | 34.52 | 34.64 | 4,837,258 | -0.22(-0.64%) |
Dec 06, 2013 | 35.59 | 35.63 | 34.82 | 34.87 | 4,764,592 | -0.38(-1.07%) |
Dec 05, 2013 | 35.65 | 35.81 | 35.12 | 35.25 | 9,593,614 | -0.22(-0.61%) |
Dec 04, 2013 | 33.97 | 35.52 | 33.66 | 35.46 | 28,387,456 | +3.42(+10.68%) |
Dec 03, 2013 | 32.45 | 32.54 | 31.97 | 32.04 | 3,565,375 | -0.42(-1.30%) |
Dec 02, 2013 | 32.59 | 32.88 | 32.44 | 32.46 | 3,030,882 | -0.06(-0.17%) |
Nov 29, 2013 | 32.44 | 32.90 | 32.29 | 32.52 | 1,209,652 | +0.13(+0.41%) |
Nov 27, 2013 | 32.11 | 32.56 | 32.10 | 32.39 | 2,900,023 | +0.32(+1.01%) |
Nov 26, 2013 | 32.07 | 32.28 | 31.82 | 32.06 | 2,814,822 | +0.10(+0.33%) |
Nov 25, 2013 | 32.16 | 32.23 | 31.91 | 31.96 | 5,054,106 | -0.23(-0.72%) |
Nov 22, 2013 | 32.18 | 32.23 | 31.92 | 32.19 | 3,320,597 | +0.09(+0.27%) |
Nov 21, 2013 | 32.23 | 32.31 | 31.96 | 32.10 | 2,573,674 | +0.02(+0.07%) |
Nov 20, 2013 | 32.13 | 32.27 | 31.96 | 32.08 | 2,847,164 | -0.00(-0.01%) |
Nov 19, 2013 | 32.29 | 32.45 | 32.03 | 32.08 | 4,454,909 | -0.27(-0.85%) |
Nov 18, 2013 | 32.77 | 32.95 | 32.31 | 32.36 | 4,117,436 | -0.39(-1.18%) |
Nov 15, 2013 | 32.69 | 32.97 | 32.60 | 32.74 | 5,871,596 | +0.03(+0.09%) |
Nov 14, 2013 | 32.73 | 32.91 | 32.43 | 32.72 | 3,413,986 | +0.21(+0.66%) |
Nov 12, 2013 | 32.66 | 32.83 | 32.26 | 32.50 | 6,009,987 | -0.33(-1.01%) |
Nov 11, 2013 | 32.74 | 32.98 | 32.54 | 32.83 | 4,314,012 | +0.17(+0.52%) |
Nov 08, 2013 | 31.44 | 32.72 | 31.28 | 32.66 | 9,417,390 | +1.28(+4.08%) |
Nov 07, 2013 | 31.43 | 31.83 | 31.35 | 31.38 | 6,880,183 | -0.13(-0.42%) |
Nov 06, 2013 | 31.15 | 31.61 | 31.15 | 31.51 | 6,431,308 | +0.32(+1.02%) |
Nov 05, 2013 | 31.58 | 31.75 | 30.86 | 31.20 | 12,588,579 | -1.21(-3.74%) |
Nov 04, 2013 | 32.17 | 32.53 | 32.05 | 32.41 | 4,501,328 | +0.40(+1.25%) |