Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 30.99 | 31.55 | 30.86 | 31.37 | 4,704,494 | -0.14(-0.43%) |
Jan 30, 2014 | 31.09 | 31.75 | 31.07 | 31.50 | 3,152,950 | +0.55(+1.76%) |
Jan 29, 2014 | 31.49 | 31.68 | 30.93 | 30.96 | 4,671,973 | -0.69(-2.17%) |
Jan 28, 2014 | 31.09 | 31.76 | 31.04 | 31.64 | 5,920,673 | +0.60(+1.94%) |
Jan 27, 2014 | 31.15 | 31.30 | 30.85 | 31.04 | 4,597,929 | -0.07(-0.22%) |
Jan 24, 2014 | 31.41 | 31.66 | 30.96 | 31.11 | 4,665,540 | -0.55(-1.72%) |
Jan 23, 2014 | 31.71 | 31.89 | 31.60 | 31.66 | 3,409,922 | -0.17(-0.53%) |
Jan 22, 2014 | 32.56 | 32.60 | 31.41 | 31.82 | 7,887,048 | -0.76(-2.32%) |
Jan 21, 2014 | 32.86 | 32.94 | 32.38 | 32.58 | 3,637,987 | -0.21(-0.64%) |
Jan 17, 2014 | 33.00 | 32.79 | 32.79 | 32.79 | 4,954,310 | +0.06(+0.19%) |
Jan 16, 2014 | 33.13 | 33.19 | 32.55 | 32.73 | 9,760,553 | -0.51(-1.55%) |
Jan 15, 2014 | 33.59 | 33.59 | 33.12 | 33.24 | 5,359,165 | -0.35(-1.03%) |
Jan 14, 2014 | 33.06 | 33.60 | 32.87 | 33.59 | 5,059,020 | +0.47(+1.42%) |
Jan 13, 2014 | 35.05 | 35.05 | 32.97 | 33.12 | 10,579,426 | -2.19(-6.19%) |
Jan 10, 2014 | 34.42 | 35.52 | 34.28 | 35.31 | 5,369,610 | +0.89(+2.57%) |
Jan 09, 2014 | 34.21 | 34.52 | 34.00 | 34.42 | 3,709,597 | +0.24(+0.69%) |
Jan 08, 2014 | 34.70 | 34.70 | 33.87 | 34.18 | 5,658,644 | -0.57(-1.64%) |
Jan 07, 2014 | 34.71 | 34.84 | 34.26 | 34.75 | 5,091,488 | +0.04(+0.11%) |
Jan 06, 2014 | 35.26 | 35.31 | 34.66 | 34.72 | 3,894,636 | -0.51(-1.44%) |
Jan 03, 2014 | 35.26 | 35.40 | 35.09 | 35.22 | 2,841,215 | -0.08(-0.23%) |
Jan 02, 2014 | 35.16 | 35.64 | 35.15 | 35.31 | 5,050,800 | +0.15(+0.42%) |
Dec 31, 2013 | 34.97 | 35.16 | 35.16 | 35.16 | 2,393,055 | +0.19(+0.55%) |
Dec 30, 2013 | 34.58 | 35.03 | 34.58 | 34.96 | 1,930,544 | +0.31(+0.89%) |
Dec 27, 2013 | 34.61 | 34.74 | 34.48 | 34.65 | 1,902,810 | +0.15(+0.45%) |
Dec 26, 2013 | 34.77 | 34.81 | 34.48 | 34.50 | 1,691,955 | -0.08(-0.23%) |
Dec 24, 2013 | 34.38 | 34.77 | 34.38 | 34.58 | 1,453,665 | +0.17(+0.49%) |
Dec 23, 2013 | 33.68 | 34.60 | 33.68 | 34.41 | 2,795,542 | +0.37(+1.09%) |
Dec 20, 2013 | 33.91 | 34.30 | 33.85 | 34.04 | 4,922,174 | +0.20(+0.60%) |
Dec 19, 2013 | 33.93 | 34.00 | 33.61 | 33.84 | 2,494,320 | -0.09(-0.26%) |
Dec 18, 2013 | 33.77 | 34.18 | 33.56 | 33.92 | 3,945,197 | +0.10(+0.29%) |
Dec 17, 2013 | 33.62 | 34.07 | 33.45 | 33.82 | 3,657,182 | +0.16(+0.48%) |
Dec 16, 2013 | 33.61 | 33.73 | 33.45 | 33.66 | 4,279,922 | +0.16(+0.48%) |
Dec 13, 2013 | 34.05 | 34.19 | 33.45 | 33.50 | 3,497,387 | -0.55(-1.62%) |
Dec 12, 2013 | 34.32 | 34.35 | 34.04 | 34.05 | 2,636,444 | -0.27(-0.78%) |
Dec 11, 2013 | 34.05 | 34.53 | 33.94 | 34.32 | 4,333,843 | +0.27(+0.78%) |
Dec 10, 2013 | 33.95 | 34.13 | 33.61 | 34.05 | 3,448,803 | -0.01(-0.04%) |
Dec 09, 2013 | 33.56 | 34.13 | 33.48 | 34.07 | 3,491,792 | +0.40(+1.18%) |
Dec 06, 2013 | 33.95 | 34.28 | 33.57 | 33.67 | 4,677,651 | -0.21(-0.62%) |
Dec 05, 2013 | 34.11 | 34.35 | 33.68 | 33.88 | 7,296,094 | +0.41(+1.21%) |
Dec 04, 2013 | 33.97 | 34.00 | 33.01 | 33.47 | 6,864,489 | -0.54(-1.57%) |
Dec 03, 2013 | 33.93 | 34.20 | 33.85 | 34.01 | 3,501,133 | +0.03(+0.09%) |
Dec 02, 2013 | 33.92 | 34.29 | 33.67 | 33.98 | 4,851,424 | -0.05(-0.14%) |
Nov 29, 2013 | 34.57 | 34.60 | 34.00 | 34.03 | 2,331,807 | -0.39(-1.14%) |
Nov 27, 2013 | 34.36 | 34.85 | 34.25 | 34.42 | 3,699,503 | +0.02(+0.05%) |
Nov 26, 2013 | 34.38 | 34.64 | 34.22 | 34.40 | 3,578,606 | +0.02(+0.07%) |
Nov 25, 2013 | 34.10 | 34.57 | 34.10 | 34.38 | 3,945,960 | +0.43(+1.27%) |
Nov 22, 2013 | 33.71 | 34.03 | 33.66 | 33.95 | 2,501,740 | +0.22(+0.64%) |
Nov 21, 2013 | 33.51 | 33.94 | 33.36 | 33.73 | 4,737,384 | +0.06(+0.16%) |
Nov 20, 2013 | 33.19 | 33.91 | 33.01 | 33.68 | 4,432,453 | +0.54(+1.62%) |
Nov 19, 2013 | 33.05 | 33.47 | 33.04 | 33.14 | 4,732,726 | +0.09(+0.28%) |
Nov 18, 2013 | 33.29 | 33.49 | 32.93 | 33.05 | 6,461,624 | -0.16(-0.48%) |
Nov 15, 2013 | 32.80 | 33.52 | 32.75 | 33.21 | 8,010,991 | +0.25(+0.75%) |
Nov 14, 2013 | 33.00 | 33.58 | 32.64 | 32.96 | 23,806,452 | -2.90(-8.08%) |
Nov 13, 2013 | 35.86 | 36.32 | 35.25 | 35.86 | 10,370,391 | +0.41(+1.15%) |
Nov 12, 2013 | 35.47 | 35.60 | 35.26 | 35.45 | 3,061,543 | -0.04(-0.12%) |
Nov 11, 2013 | 35.18 | 35.59 | 35.07 | 35.50 | 3,644,249 | +0.39(+1.12%) |
Nov 08, 2013 | 34.70 | 35.50 | 34.69 | 35.10 | 4,637,205 | +0.30(+0.87%) |
Nov 07, 2013 | 35.55 | 35.74 | 34.73 | 34.80 | 5,632,656 | -0.94(-2.62%) |
Nov 06, 2013 | 35.56 | 35.85 | 35.42 | 35.74 | 3,253,358 | +0.20(+0.57%) |
Nov 05, 2013 | 35.98 | 35.99 | 35.38 | 35.53 | 3,751,565 | -0.46(-1.27%) |
Nov 04, 2013 | 35.48 | 36.27 | 35.48 | 35.99 | 6,464,326 | +1.00(+2.85%) |