Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 35.19 | 35.56 | 34.34 | 35.26 | 2,033,694 | -0.79(-2.19%) |
Jan 30, 2014 | 35.89 | 36.24 | 35.64 | 36.05 | 1,987,948 | +0.61(+1.71%) |
Jan 29, 2014 | 35.18 | 35.72 | 35.17 | 35.44 | 1,860,292 | -0.24(-0.68%) |
Jan 28, 2014 | 34.62 | 35.68 | 34.57 | 35.68 | 2,534,467 | +1.26(+3.65%) |
Jan 27, 2014 | 35.24 | 35.26 | 34.09 | 34.43 | 2,242,725 | -0.73(-2.08%) |
Jan 24, 2014 | 36.15 | 36.19 | 35.11 | 35.16 | 1,813,153 | -1.42(-3.89%) |
Jan 23, 2014 | 37.52 | 37.62 | 36.32 | 36.58 | 1,604,630 | -1.30(-3.43%) |
Jan 22, 2014 | 36.99 | 38.09 | 36.99 | 37.88 | 2,429,008 | +1.08(+2.94%) |
Jan 21, 2014 | 36.79 | 37.05 | 36.48 | 36.80 | 1,544,945 | +0.24(+0.66%) |
Jan 17, 2014 | 36.67 | 36.56 | 36.56 | 36.56 | 2,623,004 | -0.28(-0.77%) |
Jan 16, 2014 | 36.53 | 36.84 | 36.43 | 36.84 | 2,506,958 | +0.32(+0.89%) |
Jan 15, 2014 | 36.58 | 36.85 | 36.17 | 36.52 | 3,520,112 | -0.07(-0.18%) |
Jan 14, 2014 | 36.18 | 36.67 | 36.13 | 36.58 | 4,998,603 | +0.57(+1.57%) |
Jan 13, 2014 | 36.89 | 37.10 | 35.88 | 36.02 | 3,329,368 | -0.49(-1.35%) |
Jan 10, 2014 | 36.72 | 36.77 | 36.18 | 36.51 | 2,338,998 | -0.07(-0.20%) |
Jan 09, 2014 | 36.63 | 36.92 | 36.52 | 36.58 | 2,610,263 | +0.17(+0.46%) |
Jan 08, 2014 | 36.72 | 36.82 | 36.34 | 36.42 | 1,482,241 | -0.28(-0.77%) |
Jan 07, 2014 | 36.62 | 36.86 | 36.41 | 36.70 | 1,793,792 | +0.48(+1.33%) |
Jan 06, 2014 | 36.55 | 36.67 | 36.12 | 36.22 | 966,322 | -0.07(-0.18%) |
Jan 03, 2014 | 35.84 | 36.37 | 35.84 | 36.28 | 1,376,876 | +0.42(+1.18%) |
Jan 02, 2014 | 36.16 | 36.22 | 35.54 | 35.86 | 1,037,015 | -0.34(-0.94%) |
Dec 31, 2013 | 36.17 | 36.20 | 36.20 | 36.20 | 998,850 | +0.01(+0.02%) |
Dec 30, 2013 | 36.32 | 36.58 | 36.10 | 36.19 | 806,342 | -0.17(-0.48%) |
Dec 27, 2013 | 36.58 | 36.62 | 36.26 | 36.37 | 784,245 | -0.08(-0.23%) |
Dec 26, 2013 | 36.63 | 36.71 | 36.41 | 36.45 | 838,167 | -0.08(-0.23%) |
Dec 24, 2013 | 36.53 | 36.63 | 36.47 | 36.53 | 338,898 | -0.01(-0.02%) |
Dec 23, 2013 | 36.47 | 36.70 | 36.43 | 36.54 | 1,311,812 | +0.35(+0.97%) |
Dec 20, 2013 | 36.20 | 36.43 | 36.11 | 36.19 | 2,454,832 | +0.08(+0.23%) |
Dec 19, 2013 | 36.04 | 36.35 | 35.82 | 36.11 | 2,255,996 | -0.04(-0.12%) |
Dec 18, 2013 | 35.40 | 36.20 | 35.36 | 36.15 | 3,630,283 | +0.76(+2.14%) |
Dec 17, 2013 | 35.05 | 35.58 | 34.95 | 35.39 | 2,726,220 | +0.39(+1.12%) |
Dec 16, 2013 | 34.60 | 35.30 | 34.58 | 35.00 | 1,921,711 | +0.55(+1.60%) |
Dec 13, 2013 | 33.94 | 34.56 | 33.83 | 34.45 | 1,472,658 | +0.62(+1.85%) |
Dec 12, 2013 | 33.81 | 34.05 | 33.56 | 33.83 | 1,899,865 | +0.02(+0.07%) |
Dec 11, 2013 | 34.12 | 34.42 | 33.74 | 33.80 | 3,217,089 | -0.17(-0.49%) |
Dec 10, 2013 | 33.30 | 34.36 | 33.25 | 33.97 | 3,470,516 | +0.50(+1.49%) |
Dec 09, 2013 | 32.90 | 33.48 | 32.90 | 33.47 | 1,944,436 | +0.36(+1.08%) |
Dec 06, 2013 | 32.44 | 33.25 | 32.41 | 33.11 | 2,050,021 | +1.17(+3.66%) |
Dec 05, 2013 | 32.12 | 32.20 | 31.66 | 31.94 | 1,332,132 | -0.33(-1.03%) |
Dec 04, 2013 | 32.25 | 32.75 | 31.94 | 32.27 | 867,593 | -0.16(-0.49%) |
Dec 03, 2013 | 32.96 | 33.13 | 32.21 | 32.43 | 1,147,629 | -0.65(-1.96%) |
Dec 02, 2013 | 32.48 | 33.24 | 32.48 | 33.08 | 1,910,832 | +0.62(+1.92%) |
Nov 29, 2013 | 32.65 | 32.92 | 32.45 | 32.46 | 802,562 | -0.17(-0.53%) |
Nov 27, 2013 | 32.37 | 32.67 | 32.32 | 32.63 | 1,488,739 | +0.30(+0.92%) |
Nov 26, 2013 | 32.51 | 32.74 | 32.31 | 32.33 | 1,599,888 | -0.17(-0.54%) |
Nov 25, 2013 | 32.55 | 32.69 | 32.41 | 32.51 | 1,243,048 | +0.02(+0.05%) |
Nov 22, 2013 | 32.64 | 32.70 | 32.33 | 32.49 | 1,245,480 | -0.12(-0.36%) |
Nov 21, 2013 | 32.33 | 32.80 | 32.26 | 32.60 | 2,121,529 | +0.46(+1.45%) |
Nov 20, 2013 | 32.41 | 32.52 | 32.07 | 32.14 | 1,721,482 | -0.22(-0.69%) |
Nov 19, 2013 | 32.59 | 32.73 | 32.30 | 32.36 | 1,386,664 | -0.25(-0.76%) |
Nov 18, 2013 | 32.92 | 33.16 | 32.52 | 32.61 | 1,754,646 | -0.18(-0.56%) |
Nov 15, 2013 | 32.90 | 33.09 | 32.77 | 32.80 | 1,350,686 | -0.15(-0.45%) |
Nov 14, 2013 | 33.02 | 33.19 | 32.70 | 32.94 | 1,787,612 | +0.08(+0.25%) |
Nov 13, 2013 | 32.60 | 32.90 | 32.55 | 32.86 | 1,338,430 | +0.13(+0.41%) |
Nov 12, 2013 | 33.02 | 33.30 | 32.65 | 32.73 | 1,626,414 | -0.51(-1.55%) |
Nov 11, 2013 | 32.75 | 33.74 | 32.52 | 33.24 | 2,008,324 | +0.42(+1.29%) |
Nov 08, 2013 | 32.18 | 32.83 | 32.11 | 32.82 | 1,471,991 | +0.80(+2.51%) |
Nov 07, 2013 | 32.68 | 32.78 | 31.93 | 32.02 | 1,820,873 | -0.61(-1.88%) |
Nov 06, 2013 | 32.52 | 32.74 | 32.37 | 32.63 | 944,945 | +0.22(+0.69%) |
Nov 05, 2013 | 32.26 | 32.48 | 32.14 | 32.41 | 1,008,794 | +0.09(+0.28%) |
Nov 04, 2013 | 32.12 | 32.42 | 32.06 | 32.31 | 1,167,014 | +0.27(+0.85%) |