Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 36.27 | 37.24 | 36.27 | 37.04 | 957,201 | +0.33(+0.90%) |
Jan 30, 2014 | 36.47 | 36.86 | 36.37 | 36.71 | 557,939 | +0.48(+1.34%) |
Jan 29, 2014 | 36.08 | 36.40 | 36.06 | 36.22 | 997,242 | -0.18(-0.48%) |
Jan 28, 2014 | 36.13 | 36.52 | 36.06 | 36.40 | 474,769 | +0.38(+1.05%) |
Jan 27, 2014 | 36.22 | 36.51 | 35.92 | 36.02 | 381,289 | -0.21(-0.58%) |
Jan 24, 2014 | 36.55 | 36.87 | 36.09 | 36.23 | 532,418 | -0.47(-1.28%) |
Jan 23, 2014 | 36.81 | 36.93 | 36.66 | 36.70 | 587,983 | -0.22(-0.59%) |
Jan 22, 2014 | 36.72 | 36.97 | 36.62 | 36.92 | 1,010,874 | +0.24(+0.65%) |
Jan 21, 2014 | 36.36 | 36.87 | 36.23 | 36.68 | 743,393 | +0.53(+1.46%) |
Jan 17, 2014 | 36.29 | 36.15 | 36.15 | 36.15 | 617,690 | -0.09(-0.25%) |
Jan 16, 2014 | 36.05 | 36.32 | 35.76 | 36.25 | 523,768 | +0.22(+0.62%) |
Jan 15, 2014 | 35.82 | 36.10 | 35.82 | 36.02 | 680,603 | +0.20(+0.57%) |
Jan 14, 2014 | 35.65 | 35.92 | 35.52 | 35.82 | 509,605 | +0.25(+0.71%) |
Jan 13, 2014 | 35.76 | 36.01 | 35.44 | 35.57 | 564,011 | -0.35(-0.98%) |
Jan 10, 2014 | 35.67 | 36.04 | 35.57 | 35.92 | 361,483 | +0.40(+1.13%) |
Jan 09, 2014 | 35.82 | 35.88 | 35.29 | 35.52 | 568,962 | -0.27(-0.75%) |
Jan 08, 2014 | 35.75 | 36.04 | 35.45 | 35.78 | 950,628 | -0.01(-0.02%) |
Jan 07, 2014 | 35.68 | 35.91 | 35.37 | 35.79 | 1,870,698 | +0.37(+1.05%) |
Jan 06, 2014 | 35.44 | 35.71 | 35.26 | 35.42 | 630,428 | +0.12(+0.34%) |
Jan 03, 2014 | 35.14 | 35.39 | 34.97 | 35.30 | 741,461 | +0.04(+0.12%) |
Jan 02, 2014 | 35.07 | 35.42 | 34.88 | 35.26 | 746,151 | +0.06(+0.16%) |
Dec 31, 2013 | 34.93 | 35.20 | 35.20 | 35.20 | 626,529 | -0.08(-0.24%) |
Dec 30, 2013 | 35.29 | 35.41 | 35.19 | 35.28 | 446,355 | +0.04(+0.12%) |
Dec 27, 2013 | 35.25 | 35.37 | 34.90 | 35.24 | 399,973 | +0.00(+0.00%) |
Dec 26, 2013 | 35.34 | 35.47 | 35.10 | 35.24 | 471,796 | +0.03(+0.10%) |
Dec 24, 2013 | 35.18 | 35.36 | 35.00 | 35.21 | 687,832 | +0.13(+0.36%) |
Dec 23, 2013 | 35.22 | 35.22 | 34.96 | 35.08 | 1,248,324 | +0.04(+0.12%) |
Dec 20, 2013 | 34.52 | 36.41 | 34.50 | 35.04 | 1,763,649 | +0.03(+0.08%) |
Dec 19, 2013 | 35.48 | 35.56 | 34.92 | 35.01 | 1,069,661 | -0.71(-1.99%) |
Dec 18, 2013 | 34.30 | 35.87 | 34.10 | 35.72 | 1,843,821 | +1.02(+2.93%) |
Dec 17, 2013 | 34.25 | 34.86 | 34.12 | 34.71 | 743,842 | +0.47(+1.36%) |
Dec 16, 2013 | 34.25 | 34.38 | 34.05 | 34.24 | 1,077,462 | +0.18(+0.53%) |
Dec 13, 2013 | 34.24 | 34.71 | 33.96 | 34.06 | 1,545,345 | -0.09(-0.27%) |
Dec 12, 2013 | 34.55 | 34.62 | 34.14 | 34.15 | 720,608 | -0.41(-1.19%) |
Dec 11, 2013 | 35.47 | 35.57 | 34.52 | 34.56 | 1,086,164 | -0.98(-2.74%) |
Dec 10, 2013 | 35.45 | 35.81 | 35.43 | 35.54 | 1,063,324 | +0.01(+0.02%) |
Dec 09, 2013 | 35.36 | 35.69 | 35.22 | 35.53 | 1,129,458 | +0.06(+0.16%) |
Dec 06, 2013 | 35.66 | 35.72 | 35.27 | 35.47 | 626,871 | +0.25(+0.71%) |
Dec 05, 2013 | 35.04 | 35.26 | 34.75 | 35.22 | 771,565 | +0.08(+0.22%) |
Dec 04, 2013 | 35.15 | 35.37 | 34.85 | 35.15 | 702,441 | -0.17(-0.49%) |
Dec 03, 2013 | 35.13 | 35.42 | 34.81 | 35.32 | 744,950 | +0.11(+0.32%) |
Dec 02, 2013 | 34.99 | 35.62 | 34.71 | 35.21 | 532,141 | +0.13(+0.38%) |
Nov 29, 2013 | 35.53 | 35.53 | 35.05 | 35.08 | 247,982 | -0.36(-1.02%) |
Nov 27, 2013 | 35.17 | 35.45 | 35.08 | 35.44 | 339,380 | +0.26(+0.75%) |
Nov 26, 2013 | 35.24 | 35.35 | 35.04 | 35.17 | 733,266 | -0.11(-0.32%) |
Nov 25, 2013 | 35.60 | 35.60 | 35.22 | 35.28 | 645,426 | -0.20(-0.57%) |
Nov 22, 2013 | 35.61 | 35.62 | 35.12 | 35.49 | 1,077,892 | -0.19(-0.53%) |
Nov 21, 2013 | 35.51 | 35.68 | 35.24 | 35.67 | 947,479 | +0.17(+0.49%) |
Nov 20, 2013 | 35.97 | 36.34 | 35.30 | 35.50 | 468,719 | -0.51(-1.41%) |
Nov 19, 2013 | 36.20 | 36.36 | 35.84 | 36.01 | 516,997 | -0.31(-0.86%) |
Nov 18, 2013 | 36.10 | 36.62 | 35.86 | 36.32 | 800,286 | +0.21(+0.58%) |
Nov 15, 2013 | 36.02 | 36.19 | 35.83 | 36.11 | 433,066 | +0.21(+0.58%) |
Nov 14, 2013 | 35.84 | 36.28 | 35.81 | 35.90 | 315,861 | +0.17(+0.49%) |
Nov 13, 2013 | 35.05 | 35.74 | 34.99 | 35.73 | 510,638 | +0.60(+1.71%) |
Nov 12, 2013 | 35.66 | 35.66 | 34.97 | 35.13 | 629,330 | -0.51(-1.43%) |
Nov 11, 2013 | 35.56 | 35.77 | 35.40 | 35.64 | 571,630 | +0.17(+0.47%) |
Nov 08, 2013 | 35.63 | 35.93 | 34.78 | 35.47 | 669,646 | -0.31(-0.86%) |
Nov 07, 2013 | 36.34 | 36.37 | 35.69 | 35.78 | 712,974 | -0.52(-1.42%) |
Nov 06, 2013 | 36.57 | 36.75 | 36.20 | 36.29 | 569,488 | -0.15(-0.40%) |
Nov 05, 2013 | 36.96 | 37.07 | 36.32 | 36.44 | 505,117 | -0.72(-1.93%) |
Nov 04, 2013 | 37.33 | 37.37 | 36.92 | 37.16 | 690,822 | -0.01(-0.04%) |