Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 30.48 | 31.13 | 30.47 | 30.89 | 5,023,842 | -0.02(-0.07%) |
Jan 30, 2014 | 30.94 | 31.01 | 30.73 | 30.91 | 3,925,305 | +0.14(+0.44%) |
Jan 29, 2014 | 30.70 | 30.98 | 30.58 | 30.77 | 5,748,358 | -0.05(-0.16%) |
Jan 28, 2014 | 31.10 | 31.40 | 30.76 | 30.82 | 5,776,927 | -0.23(-0.75%) |
Jan 27, 2014 | 30.82 | 31.35 | 30.69 | 31.05 | 6,328,474 | +0.20(+0.66%) |
Jan 24, 2014 | 30.85 | 31.21 | 30.79 | 30.85 | 5,630,422 | -0.30(-0.96%) |
Jan 23, 2014 | 31.40 | 31.41 | 30.86 | 31.15 | 6,012,467 | -0.35(-1.11%) |
Jan 22, 2014 | 32.44 | 32.45 | 31.48 | 31.50 | 6,547,263 | -0.53(-1.65%) |
Jan 21, 2014 | 32.60 | 32.67 | 31.85 | 32.03 | 5,504,195 | -0.44(-1.36%) |
Jan 17, 2014 | 32.77 | 32.47 | 32.47 | 32.47 | 7,737,070 | -0.31(-0.96%) |
Jan 16, 2014 | 33.48 | 33.48 | 32.69 | 32.78 | 3,619,164 | -0.31(-0.95%) |
Jan 15, 2014 | 33.29 | 33.45 | 32.97 | 33.10 | 3,248,949 | -0.20(-0.59%) |
Jan 14, 2014 | 33.45 | 33.56 | 33.19 | 33.29 | 2,293,774 | -0.04(-0.12%) |
Jan 13, 2014 | 33.72 | 33.82 | 33.30 | 33.33 | 5,787,866 | -0.62(-1.82%) |
Jan 10, 2014 | 34.01 | 34.20 | 33.70 | 33.95 | 3,576,501 | +0.00(+0.00%) |
Jan 09, 2014 | 33.60 | 33.96 | 33.53 | 33.95 | 4,822,977 | +0.43(+1.29%) |
Jan 08, 2014 | 33.60 | 33.65 | 33.30 | 33.52 | 5,182,553 | -0.03(-0.09%) |
Jan 07, 2014 | 33.74 | 34.16 | 33.52 | 33.55 | 4,192,239 | -0.19(-0.55%) |
Jan 06, 2014 | 33.83 | 34.20 | 33.73 | 33.74 | 2,177,582 | -0.07(-0.20%) |
Jan 03, 2014 | 33.80 | 34.04 | 33.70 | 33.81 | 2,421,790 | +0.03(+0.08%) |
Jan 02, 2014 | 33.81 | 34.27 | 33.66 | 33.78 | 3,326,654 | -0.30(-0.88%) |
Dec 31, 2013 | 33.83 | 34.08 | 34.08 | 34.08 | 4,934,064 | +0.26(+0.78%) |
Dec 30, 2013 | 33.64 | 33.95 | 33.54 | 33.81 | 1,835,749 | +0.27(+0.81%) |
Dec 27, 2013 | 33.85 | 33.93 | 33.43 | 33.54 | 2,297,209 | -0.34(-1.01%) |
Dec 26, 2013 | 33.68 | 33.97 | 33.68 | 33.88 | 1,301,256 | +0.23(+0.69%) |
Dec 24, 2013 | 33.67 | 33.74 | 33.53 | 33.65 | 989,783 | +0.02(+0.05%) |
Dec 23, 2013 | 33.88 | 33.88 | 33.57 | 33.63 | 2,096,907 | -0.03(-0.09%) |
Dec 20, 2013 | 33.43 | 33.85 | 33.34 | 33.66 | 6,001,502 | +0.32(+0.95%) |
Dec 19, 2013 | 33.33 | 33.44 | 33.03 | 33.35 | 3,668,833 | -0.02(-0.07%) |
Dec 18, 2013 | 32.83 | 33.37 | 32.60 | 33.37 | 4,150,080 | +0.64(+1.95%) |
Dec 17, 2013 | 32.77 | 33.05 | 32.72 | 32.73 | 3,910,670 | -0.29(-0.88%) |
Dec 16, 2013 | 32.80 | 33.31 | 32.79 | 33.02 | 5,855,734 | +0.40(+1.21%) |
Dec 13, 2013 | 32.31 | 32.73 | 32.31 | 32.63 | 5,357,055 | +0.51(+1.59%) |
Dec 12, 2013 | 32.06 | 32.44 | 31.97 | 32.12 | 4,967,461 | +0.10(+0.33%) |
Dec 11, 2013 | 32.40 | 32.52 | 32.01 | 32.01 | 5,450,001 | -0.49(-1.51%) |
Dec 10, 2013 | 32.55 | 32.65 | 32.45 | 32.50 | 4,106,320 | -0.19(-0.57%) |
Dec 09, 2013 | 32.77 | 32.85 | 32.63 | 32.69 | 4,697,937 | -0.08(-0.24%) |
Dec 06, 2013 | 33.11 | 33.15 | 32.66 | 32.77 | 0 | -0.05(-0.15%) |
Dec 05, 2013 | 33.03 | 33.13 | 32.73 | 32.82 | 4,055,004 | -0.20(-0.59%) |
Dec 04, 2013 | 32.58 | 33.13 | 32.56 | 33.02 | 7,201,565 | -0.26(-0.78%) |
Dec 03, 2013 | 33.76 | 33.97 | 33.16 | 33.27 | 7,592,998 | -0.65(-1.93%) |
Dec 02, 2013 | 34.51 | 34.56 | 33.86 | 33.93 | 7,737,106 | -0.80(-2.31%) |
Nov 29, 2013 | 34.83 | 34.98 | 34.60 | 34.73 | 0 | -0.10(-0.29%) |
Nov 27, 2013 | 35.59 | 35.59 | 34.75 | 34.83 | 0 | -0.01(-0.02%) |
Nov 26, 2013 | 34.38 | 34.94 | 34.33 | 34.84 | 6,724,562 | +0.54(+1.57%) |
Nov 25, 2013 | 34.52 | 34.62 | 34.13 | 34.30 | 6,206,063 | -0.07(-0.21%) |
Nov 22, 2013 | 33.75 | 34.71 | 33.16 | 34.37 | 0 | -2.09(-5.72%) |
Nov 21, 2013 | 37.05 | 37.05 | 36.31 | 36.46 | 6,225,160 | -0.48(-1.30%) |
Nov 20, 2013 | 37.00 | 37.11 | 36.65 | 36.94 | 2,941,177 | +0.17(+0.46%) |
Nov 19, 2013 | 36.75 | 37.15 | 36.55 | 36.77 | 2,790,765 | +0.04(+0.10%) |
Nov 18, 2013 | 37.11 | 37.24 | 36.57 | 36.74 | 3,171,291 | -0.35(-0.94%) |
Nov 15, 2013 | 36.80 | 37.09 | 36.45 | 37.09 | 0 | +0.25(+0.68%) |
Nov 14, 2013 | 36.32 | 36.91 | 36.15 | 36.84 | 3,299,692 | +0.47(+1.29%) |
Nov 13, 2013 | 35.57 | 36.38 | 35.50 | 36.37 | 3,089,950 | +0.59(+1.64%) |
Nov 12, 2013 | 35.47 | 35.83 | 35.46 | 35.78 | 0 | +0.12(+0.34%) |
Nov 11, 2013 | 35.44 | 35.72 | 35.29 | 35.66 | 1,910,185 | +0.19(+0.52%) |
Nov 08, 2013 | 34.98 | 35.51 | 34.85 | 35.47 | 0 | +0.53(+1.52%) |
Nov 07, 2013 | 35.38 | 35.68 | 34.88 | 34.94 | 2,654,802 | -0.37(-1.05%) |
Nov 06, 2013 | 35.35 | 35.53 | 35.19 | 35.31 | 2,164,287 | +0.07(+0.21%) |
Nov 05, 2013 | 35.91 | 35.91 | 34.95 | 35.24 | 2,236,072 | +0.10(+0.28%) |
Nov 04, 2013 | 34.84 | 35.21 | 34.84 | 35.14 | 3,116,723 | -0.12(-0.35%) |