Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 34.20 | 34.62 | 33.51 | 34.41 | 7,069,096 | -0.51(-1.46%) |
Jan 30, 2014 | 35.40 | 36.20 | 34.82 | 34.92 | 4,379,434 | +0.09(+0.25%) |
Jan 29, 2014 | 35.01 | 35.62 | 34.64 | 34.83 | 5,838,255 | -0.69(-1.94%) |
Jan 28, 2014 | 35.25 | 35.67 | 35.13 | 35.52 | 2,922,534 | +0.49(+1.40%) |
Jan 27, 2014 | 35.52 | 35.75 | 34.85 | 35.03 | 4,331,989 | -0.43(-1.21%) |
Jan 24, 2014 | 36.75 | 36.79 | 35.44 | 35.46 | 5,255,305 | -1.71(-4.59%) |
Jan 23, 2014 | 38.23 | 38.33 | 36.98 | 37.17 | 4,522,395 | -1.25(-3.25%) |
Jan 22, 2014 | 38.65 | 38.78 | 38.18 | 38.42 | 2,748,404 | -0.17(-0.43%) |
Jan 21, 2014 | 38.84 | 38.95 | 38.44 | 38.59 | 2,764,407 | -0.13(-0.32%) |
Jan 17, 2014 | 38.58 | 38.71 | 38.71 | 38.71 | 3,559,893 | +0.15(+0.39%) |
Jan 16, 2014 | 38.36 | 38.71 | 38.25 | 38.56 | 2,146,948 | +0.09(+0.22%) |
Jan 15, 2014 | 38.37 | 38.48 | 37.77 | 38.47 | 3,449,076 | +0.10(+0.26%) |
Jan 14, 2014 | 37.79 | 38.44 | 37.77 | 38.37 | 3,410,737 | +0.81(+2.15%) |
Jan 13, 2014 | 38.15 | 38.33 | 37.47 | 37.57 | 3,119,387 | -0.67(-1.76%) |
Jan 10, 2014 | 37.59 | 38.29 | 37.47 | 38.24 | 3,274,895 | +0.52(+1.37%) |
Jan 09, 2014 | 37.71 | 37.90 | 37.49 | 37.73 | 3,394,297 | +0.18(+0.48%) |
Jan 08, 2014 | 37.92 | 37.94 | 37.41 | 37.55 | 2,654,515 | -0.16(-0.42%) |
Jan 07, 2014 | 38.07 | 38.26 | 37.69 | 37.71 | 3,414,142 | -0.21(-0.54%) |
Jan 06, 2014 | 38.13 | 38.36 | 37.75 | 37.91 | 2,123,737 | +0.15(+0.39%) |
Jan 03, 2014 | 37.54 | 38.10 | 37.53 | 37.77 | 1,745,996 | +0.24(+0.63%) |
Jan 02, 2014 | 37.95 | 38.08 | 37.32 | 37.53 | 1,648,518 | -0.67(-1.75%) |
Dec 31, 2013 | 37.84 | 38.20 | 38.20 | 38.20 | 1,776,394 | +0.36(+0.94%) |
Dec 30, 2013 | 37.79 | 38.06 | 37.71 | 37.84 | 1,675,303 | -0.03(-0.07%) |
Dec 27, 2013 | 37.73 | 38.00 | 37.65 | 37.86 | 2,369,446 | +0.11(+0.30%) |
Dec 26, 2013 | 37.49 | 37.84 | 37.22 | 37.75 | 2,668,856 | +0.30(+0.79%) |
Dec 24, 2013 | 37.34 | 37.48 | 37.21 | 37.45 | 692,054 | +0.10(+0.27%) |
Dec 23, 2013 | 37.57 | 37.63 | 37.24 | 37.36 | 1,802,430 | +0.22(+0.59%) |
Dec 20, 2013 | 36.83 | 37.57 | 36.64 | 37.14 | 5,708,611 | +0.38(+1.04%) |
Dec 19, 2013 | 36.92 | 36.92 | 36.52 | 36.76 | 4,076,123 | -0.24(-0.64%) |
Dec 18, 2013 | 36.15 | 37.02 | 35.64 | 36.99 | 4,726,534 | +1.06(+2.94%) |
Dec 17, 2013 | 35.98 | 36.12 | 35.53 | 35.94 | 3,413,183 | -0.15(-0.40%) |
Dec 16, 2013 | 35.92 | 36.23 | 35.81 | 36.08 | 2,043,748 | +0.42(+1.17%) |
Dec 13, 2013 | 35.67 | 35.82 | 35.40 | 35.67 | 5,986,107 | +0.21(+0.60%) |
Dec 12, 2013 | 35.47 | 35.68 | 35.37 | 35.45 | 2,406,500 | -0.05(-0.15%) |
Dec 11, 2013 | 36.34 | 36.36 | 35.41 | 35.51 | 4,019,938 | -0.80(-2.20%) |
Dec 10, 2013 | 36.64 | 36.67 | 36.04 | 36.31 | 3,995,272 | -0.47(-1.27%) |
Dec 09, 2013 | 36.03 | 36.82 | 35.90 | 36.77 | 3,893,767 | +0.74(+2.05%) |
Dec 06, 2013 | 36.23 | 36.23 | 35.93 | 36.04 | 3,287,063 | +0.32(+0.91%) |
Dec 05, 2013 | 35.84 | 35.96 | 35.63 | 35.71 | 5,089,610 | -0.30(-0.84%) |
Dec 04, 2013 | 35.89 | 36.30 | 35.69 | 36.02 | 2,883,028 | -0.22(-0.60%) |
Dec 03, 2013 | 36.47 | 36.56 | 36.00 | 36.23 | 3,450,840 | -0.42(-1.13%) |
Dec 02, 2013 | 36.60 | 36.95 | 36.48 | 36.65 | 2,944,432 | +0.08(+0.22%) |
Nov 29, 2013 | 36.74 | 36.82 | 36.54 | 36.57 | 1,734,523 | -0.05(-0.14%) |
Nov 27, 2013 | 36.41 | 36.65 | 36.35 | 36.62 | 1,763,874 | +0.22(+0.62%) |
Nov 26, 2013 | 36.51 | 36.61 | 36.40 | 36.40 | 1,791,605 | -0.19(-0.52%) |
Nov 25, 2013 | 36.79 | 36.82 | 36.56 | 36.59 | 2,541,265 | -0.15(-0.41%) |
Nov 22, 2013 | 36.31 | 36.77 | 36.05 | 36.74 | 2,827,353 | +0.75(+2.07%) |
Nov 21, 2013 | 35.59 | 36.04 | 35.46 | 36.00 | 1,735,106 | +0.62(+1.75%) |
Nov 20, 2013 | 35.45 | 35.88 | 35.22 | 35.38 | 2,755,847 | -0.14(-0.39%) |
Nov 19, 2013 | 35.44 | 35.75 | 35.31 | 35.51 | 2,336,760 | -0.01(-0.04%) |
Nov 18, 2013 | 35.82 | 35.88 | 35.48 | 35.53 | 2,862,880 | -0.22(-0.63%) |
Nov 15, 2013 | 35.96 | 36.05 | 35.52 | 35.75 | 2,880,036 | -0.08(-0.22%) |
Nov 14, 2013 | 35.32 | 35.94 | 35.32 | 35.83 | 2,743,245 | +0.53(+1.52%) |
Nov 13, 2013 | 34.55 | 35.32 | 34.55 | 35.30 | 3,257,582 | +0.50(+1.42%) |
Nov 12, 2013 | 34.25 | 34.85 | 34.04 | 34.80 | 5,294,590 | +0.55(+1.60%) |
Nov 11, 2013 | 34.56 | 35.12 | 34.08 | 34.25 | 3,225,403 | -0.26(-0.75%) |
Nov 08, 2013 | 34.23 | 34.54 | 33.51 | 34.51 | 7,237,815 | +0.20(+0.60%) |
Nov 07, 2013 | 35.27 | 35.27 | 34.27 | 34.31 | 3,450,799 | -0.74(-2.11%) |
Nov 06, 2013 | 34.87 | 35.20 | 34.77 | 35.05 | 2,407,901 | +0.44(+1.26%) |
Nov 05, 2013 | 35.32 | 35.34 | 34.60 | 34.61 | 3,997,674 | -0.90(-2.55%) |
Nov 04, 2013 | 35.71 | 35.76 | 35.41 | 35.51 | 1,879,649 | -0.13(-0.35%) |