Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 34.95 | 35.41 | 34.84 | 35.19 | 1,148,378 | -0.31(-0.87%) |
Jan 30, 2014 | 35.32 | 35.73 | 35.11 | 35.50 | 1,241,727 | +0.59(+1.69%) |
Jan 29, 2014 | 35.20 | 35.52 | 34.87 | 34.91 | 1,361,314 | -0.52(-1.47%) |
Jan 28, 2014 | 35.28 | 35.61 | 35.08 | 35.43 | 1,712,656 | +0.24(+0.68%) |
Jan 27, 2014 | 35.57 | 35.62 | 34.45 | 35.19 | 1,792,107 | -0.40(-1.12%) |
Jan 24, 2014 | 35.98 | 36.31 | 35.35 | 35.59 | 1,861,969 | -0.62(-1.71%) |
Jan 23, 2014 | 36.55 | 36.65 | 35.59 | 36.21 | 3,996,546 | -0.81(-2.19%) |
Jan 22, 2014 | 37.55 | 37.62 | 36.99 | 37.02 | 1,420,531 | -0.48(-1.28%) |
Jan 21, 2014 | 37.12 | 37.54 | 36.74 | 37.50 | 2,213,579 | +0.82(+2.24%) |
Jan 17, 2014 | 36.98 | 36.68 | 36.68 | 36.68 | 1,457,400 | -0.41(-1.11%) |
Jan 16, 2014 | 37.33 | 37.40 | 36.85 | 37.09 | 1,586,590 | -0.38(-1.01%) |
Jan 15, 2014 | 36.55 | 37.73 | 36.55 | 37.47 | 2,914,426 | +0.92(+2.52%) |
Jan 14, 2014 | 35.75 | 36.56 | 35.47 | 36.55 | 2,203,846 | +1.01(+2.84%) |
Jan 13, 2014 | 36.15 | 36.41 | 35.48 | 35.54 | 3,263,987 | +0.02(+0.06%) |
Jan 10, 2014 | 35.22 | 35.57 | 35.14 | 35.52 | 1,364,400 | +0.44(+1.25%) |
Jan 09, 2014 | 35.05 | 35.29 | 34.80 | 35.08 | 1,847,988 | +0.06(+0.17%) |
Jan 08, 2014 | 34.66 | 35.20 | 34.60 | 35.02 | 2,920,848 | +0.41(+1.18%) |
Jan 07, 2014 | 34.25 | 34.84 | 34.16 | 34.61 | 3,156,197 | +0.78(+2.31%) |
Jan 06, 2014 | 34.12 | 34.21 | 33.78 | 33.83 | 2,408,152 | -0.15(-0.44%) |
Jan 03, 2014 | 33.75 | 34.10 | 33.58 | 33.98 | 1,748,013 | +0.21(+0.62%) |
Jan 02, 2014 | 33.85 | 33.87 | 33.42 | 33.77 | 1,653,894 | -0.29(-0.85%) |
Dec 31, 2013 | 33.87 | 34.06 | 34.06 | 34.06 | 1,446,100 | +0.19(+0.56%) |
Dec 30, 2013 | 33.82 | 34.07 | 33.72 | 33.87 | 2,021,624 | +0.07(+0.21%) |
Dec 27, 2013 | 33.75 | 33.89 | 33.52 | 33.80 | 1,153,871 | +0.20(+0.60%) |
Dec 26, 2013 | 33.93 | 34.00 | 33.43 | 33.60 | 1,126,920 | -0.30(-0.88%) |
Dec 24, 2013 | 33.51 | 33.91 | 33.38 | 33.90 | 841,552 | +0.39(+1.16%) |
Dec 23, 2013 | 33.46 | 33.94 | 33.10 | 33.51 | 1,562,603 | +0.19(+0.57%) |
Dec 20, 2013 | 32.94 | 33.52 | 32.79 | 33.32 | 3,346,322 | +0.48(+1.46%) |
Dec 19, 2013 | 32.91 | 32.95 | 32.63 | 32.84 | 1,161,155 | -0.12(-0.36%) |
Dec 18, 2013 | 32.72 | 33.08 | 32.38 | 32.96 | 2,144,632 | +0.22(+0.67%) |
Dec 17, 2013 | 32.42 | 33.00 | 32.42 | 32.74 | 2,795,456 | +0.38(+1.17%) |
Dec 16, 2013 | 32.31 | 32.54 | 32.27 | 32.36 | 2,443,802 | +0.06(+0.19%) |
Dec 13, 2013 | 32.18 | 32.48 | 31.97 | 32.30 | 2,489,943 | +0.23(+0.72%) |
Dec 12, 2013 | 31.88 | 32.19 | 31.38 | 32.07 | 2,744,699 | +0.10(+0.31%) |
Dec 11, 2013 | 32.44 | 32.59 | 31.88 | 31.97 | 1,947,266 | -0.41(-1.27%) |
Dec 10, 2013 | 32.40 | 32.88 | 32.20 | 32.38 | 2,384,989 | -0.01(-0.03%) |
Dec 09, 2013 | 32.73 | 32.83 | 32.25 | 32.39 | 1,877,481 | -0.29(-0.89%) |
Dec 06, 2013 | 32.41 | 33.01 | 32.40 | 32.68 | 2,000,466 | +0.44(+1.36%) |
Dec 05, 2013 | 32.41 | 32.81 | 31.86 | 32.24 | 3,810,995 | -0.49(-1.50%) |
Dec 04, 2013 | 33.27 | 33.35 | 32.28 | 32.73 | 3,748,609 | -0.52(-1.56%) |
Dec 03, 2013 | 34.24 | 34.55 | 32.26 | 33.25 | 8,674,610 | -0.94(-2.75%) |
Dec 02, 2013 | 35.02 | 35.02 | 34.14 | 34.19 | 1,930,904 | -0.76(-2.17%) |
Nov 29, 2013 | 34.91 | 35.05 | 34.55 | 34.95 | 740,573 | +0.16(+0.46%) |
Nov 27, 2013 | 34.46 | 34.94 | 34.17 | 34.79 | 1,675,074 | +0.46(+1.34%) |
Nov 26, 2013 | 34.47 | 34.58 | 33.96 | 34.33 | 2,311,299 | -0.05(-0.15%) |
Nov 25, 2013 | 34.96 | 34.99 | 34.02 | 34.38 | 1,786,512 | -0.59(-1.69%) |
Nov 22, 2013 | 35.26 | 35.35 | 34.91 | 34.97 | 1,067,857 | -0.28(-0.79%) |
Nov 21, 2013 | 34.75 | 35.57 | 34.75 | 35.25 | 1,614,263 | +0.54(+1.56%) |
Nov 20, 2013 | 34.71 | 35.28 | 34.51 | 34.71 | 2,055,277 | +0.08(+0.23%) |
Nov 19, 2013 | 35.99 | 36.13 | 34.58 | 34.63 | 2,560,750 | -1.38(-3.83%) |
Nov 18, 2013 | 36.99 | 36.99 | 35.91 | 36.01 | 1,286,938 | -0.80(-2.17%) |
Nov 15, 2013 | 37.23 | 37.23 | 36.68 | 36.81 | 1,240,649 | -0.28(-0.75%) |
Nov 14, 2013 | 36.56 | 37.18 | 36.50 | 37.09 | 1,512,250 | +0.49(+1.34%) |
Nov 13, 2013 | 36.27 | 36.74 | 36.06 | 36.60 | 1,415,102 | +0.14(+0.38%) |
Nov 12, 2013 | 35.34 | 37.06 | 35.34 | 36.46 | 4,053,112 | +0.88(+2.47%) |
Nov 11, 2013 | 36.52 | 36.58 | 34.25 | 35.58 | 5,784,621 | -0.96(-2.63%) |
Nov 08, 2013 | 35.61 | 36.79 | 35.52 | 36.54 | 2,888,885 | +1.02(+2.87%) |
Nov 07, 2013 | 36.53 | 36.59 | 35.48 | 35.52 | 3,565,483 | -0.99(-2.71%) |
Nov 06, 2013 | 37.02 | 37.12 | 36.45 | 36.51 | 1,094,413 | -0.38(-1.03%) |
Nov 05, 2013 | 36.70 | 37.05 | 36.40 | 36.89 | 1,512,183 | +0.05(+0.14%) |
Nov 04, 2013 | 36.16 | 36.98 | 36.11 | 36.84 | 1,737,365 | +0.79(+2.19%) |