Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 30.25 | 30.89 | 30.24 | 30.65 | 5,062,039 | -0.02(-0.07%) |
Jan 30, 2014 | 30.71 | 30.78 | 30.49 | 30.67 | 3,955,150 | +0.14(+0.44%) |
Jan 29, 2014 | 30.47 | 30.75 | 30.35 | 30.54 | 5,792,064 | -0.05(-0.16%) |
Jan 28, 2014 | 30.87 | 31.16 | 30.53 | 30.59 | 5,820,850 | -0.23(-0.75%) |
Jan 27, 2014 | 30.58 | 31.11 | 30.45 | 30.82 | 6,376,590 | +0.20(+0.66%) |
Jan 24, 2014 | 30.62 | 30.98 | 30.56 | 30.62 | 5,673,231 | -0.30(-0.96%) |
Jan 23, 2014 | 31.16 | 31.18 | 30.63 | 30.91 | 6,058,181 | -0.35(-1.11%) |
Jan 22, 2014 | 32.20 | 32.20 | 31.24 | 31.26 | 6,597,043 | -0.52(-1.65%) |
Jan 21, 2014 | 32.36 | 32.42 | 31.61 | 31.79 | 5,546,044 | -0.44(-1.36%) |
Jan 17, 2014 | 32.52 | 32.22 | 32.22 | 32.22 | 7,795,896 | -0.31(-0.96%) |
Jan 16, 2014 | 33.23 | 33.23 | 32.44 | 32.53 | 3,646,681 | -0.31(-0.95%) |
Jan 15, 2014 | 33.04 | 33.20 | 32.72 | 32.85 | 3,273,651 | -0.19(-0.59%) |
Jan 14, 2014 | 33.19 | 33.31 | 32.94 | 33.04 | 2,311,214 | -0.04(-0.12%) |
Jan 13, 2014 | 33.47 | 33.56 | 33.05 | 33.08 | 5,831,872 | -0.61(-1.82%) |
Jan 10, 2014 | 33.76 | 33.94 | 33.45 | 33.69 | 3,603,694 | +0.00(+0.00%) |
Jan 09, 2014 | 33.35 | 33.71 | 33.27 | 33.69 | 4,859,647 | +0.43(+1.29%) |
Jan 08, 2014 | 33.34 | 33.39 | 33.04 | 33.27 | 5,221,956 | -0.03(-0.09%) |
Jan 07, 2014 | 33.48 | 33.90 | 33.27 | 33.30 | 4,224,114 | -0.19(-0.55%) |
Jan 06, 2014 | 33.57 | 33.94 | 33.47 | 33.48 | 2,194,139 | -0.07(-0.20%) |
Jan 03, 2014 | 33.55 | 33.78 | 33.45 | 33.55 | 2,440,203 | +0.03(+0.08%) |
Jan 02, 2014 | 33.56 | 34.01 | 33.40 | 33.52 | 3,351,947 | -0.30(-0.88%) |
Dec 31, 2013 | 33.57 | 33.82 | 33.82 | 33.82 | 4,971,578 | +0.26(+0.78%) |
Dec 30, 2013 | 33.38 | 33.70 | 33.29 | 33.56 | 1,849,706 | +0.27(+0.81%) |
Dec 27, 2013 | 33.60 | 33.67 | 33.18 | 33.29 | 2,314,675 | -0.34(-1.01%) |
Dec 26, 2013 | 33.43 | 33.72 | 33.43 | 33.63 | 1,311,149 | +0.23(+0.69%) |
Dec 24, 2013 | 33.41 | 33.49 | 33.27 | 33.40 | 997,308 | +0.02(+0.05%) |
Dec 23, 2013 | 33.63 | 33.63 | 33.32 | 33.38 | 2,112,850 | -0.03(-0.09%) |
Dec 20, 2013 | 33.18 | 33.59 | 33.09 | 33.41 | 6,047,132 | +0.32(+0.95%) |
Dec 19, 2013 | 33.08 | 33.19 | 32.78 | 33.09 | 3,696,727 | -0.02(-0.07%) |
Dec 18, 2013 | 32.58 | 33.12 | 32.35 | 33.12 | 4,181,633 | +0.63(+1.95%) |
Dec 17, 2013 | 32.53 | 32.81 | 32.47 | 32.48 | 3,940,403 | -0.29(-0.88%) |
Dec 16, 2013 | 32.55 | 33.06 | 32.54 | 32.77 | 5,900,256 | +0.39(+1.21%) |
Dec 13, 2013 | 32.06 | 32.48 | 32.06 | 32.38 | 5,397,785 | +0.51(+1.59%) |
Dec 12, 2013 | 31.82 | 32.20 | 31.73 | 31.88 | 5,005,230 | +0.10(+0.33%) |
Dec 11, 2013 | 32.16 | 32.27 | 31.77 | 31.77 | 5,491,439 | -0.49(-1.51%) |
Dec 10, 2013 | 32.31 | 32.41 | 32.20 | 32.26 | 4,137,541 | -0.19(-0.57%) |
Dec 09, 2013 | 32.53 | 32.60 | 32.38 | 32.44 | 4,733,656 | -0.04(-0.12%) |
Dec 06, 2013 | 32.82 | 32.86 | 32.38 | 32.48 | 0 | -0.05(-0.15%) |
Dec 05, 2013 | 32.74 | 32.84 | 32.44 | 32.53 | 4,090,660 | -0.19(-0.59%) |
Dec 04, 2013 | 32.30 | 32.84 | 32.27 | 32.73 | 7,264,889 | -0.26(-0.78%) |
Dec 03, 2013 | 33.47 | 33.67 | 32.87 | 32.98 | 7,659,764 | -0.65(-1.93%) |
Dec 02, 2013 | 34.20 | 34.26 | 33.57 | 33.63 | 7,805,140 | -0.80(-2.31%) |
Nov 29, 2013 | 34.53 | 34.67 | 34.30 | 34.43 | 0 | -0.10(-0.29%) |
Nov 27, 2013 | 35.27 | 35.27 | 34.44 | 34.53 | 0 | -0.01(-0.02%) |
Nov 26, 2013 | 34.08 | 34.64 | 34.03 | 34.54 | 6,783,692 | +0.53(+1.57%) |
Nov 25, 2013 | 34.22 | 34.32 | 33.83 | 34.00 | 6,260,635 | -0.07(-0.21%) |
Nov 22, 2013 | 33.46 | 34.40 | 32.87 | 34.07 | 0 | -2.07(-5.72%) |
Nov 21, 2013 | 36.72 | 36.72 | 36.00 | 36.14 | 6,279,899 | -0.48(-1.30%) |
Nov 20, 2013 | 36.67 | 36.79 | 36.33 | 36.62 | 2,967,039 | +0.17(+0.46%) |
Nov 19, 2013 | 36.43 | 36.83 | 36.24 | 36.45 | 2,815,305 | +0.04(+0.10%) |
Nov 18, 2013 | 36.79 | 36.92 | 36.25 | 36.42 | 3,199,176 | -0.35(-0.94%) |
Nov 15, 2013 | 36.48 | 36.77 | 36.13 | 36.76 | 0 | +0.25(+0.68%) |
Nov 14, 2013 | 36.00 | 36.59 | 35.84 | 36.51 | 3,328,707 | +0.46(+1.29%) |
Nov 13, 2013 | 35.26 | 36.06 | 35.19 | 36.05 | 3,117,120 | +0.58(+1.64%) |
Nov 12, 2013 | 35.16 | 35.52 | 35.15 | 35.47 | 0 | +0.12(+0.34%) |
Nov 11, 2013 | 35.13 | 35.41 | 34.98 | 35.35 | 1,926,981 | +0.18(+0.52%) |
Nov 08, 2013 | 34.67 | 35.20 | 34.55 | 35.16 | 0 | +0.53(+1.52%) |
Nov 07, 2013 | 35.07 | 35.37 | 34.58 | 34.64 | 2,678,146 | -0.37(-1.05%) |
Nov 06, 2013 | 35.04 | 35.22 | 34.88 | 35.01 | 2,183,318 | +0.07(+0.21%) |
Nov 05, 2013 | 35.60 | 35.60 | 34.65 | 34.93 | 2,255,734 | +0.10(+0.28%) |
Nov 04, 2013 | 34.53 | 34.90 | 34.53 | 34.84 | 3,144,129 | -0.12(-0.35%) |