Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 30.99 | 31.54 | 30.86 | 31.36 | 4,705,132 | -0.14(-0.43%) |
Jan 30, 2014 | 31.08 | 31.74 | 31.06 | 31.50 | 3,153,378 | +0.55(+1.76%) |
Jan 29, 2014 | 31.48 | 31.67 | 30.93 | 30.95 | 4,672,606 | -0.69(-2.17%) |
Jan 28, 2014 | 31.09 | 31.76 | 31.04 | 31.64 | 5,921,476 | +0.60(+1.94%) |
Jan 27, 2014 | 31.14 | 31.29 | 30.85 | 31.04 | 4,598,553 | -0.07(-0.22%) |
Jan 24, 2014 | 31.40 | 31.65 | 30.96 | 31.11 | 4,666,173 | -0.55(-1.72%) |
Jan 23, 2014 | 31.71 | 31.89 | 31.60 | 31.65 | 3,410,384 | -0.17(-0.53%) |
Jan 22, 2014 | 32.56 | 32.60 | 31.41 | 31.82 | 7,888,117 | -0.76(-2.32%) |
Jan 21, 2014 | 32.86 | 32.93 | 32.37 | 32.58 | 3,638,481 | -0.21(-0.64%) |
Jan 17, 2014 | 33.00 | 32.79 | 32.79 | 32.79 | 4,954,982 | +0.06(+0.19%) |
Jan 16, 2014 | 33.13 | 33.18 | 32.55 | 32.72 | 9,761,876 | -0.51(-1.55%) |
Jan 15, 2014 | 33.58 | 33.58 | 33.11 | 33.24 | 5,359,891 | -0.35(-1.03%) |
Jan 14, 2014 | 33.05 | 33.60 | 32.87 | 33.58 | 5,059,706 | +0.47(+1.42%) |
Jan 13, 2014 | 35.05 | 35.05 | 32.97 | 33.11 | 10,580,861 | -2.19(-6.19%) |
Jan 10, 2014 | 34.41 | 35.51 | 34.27 | 35.30 | 5,370,338 | +0.89(+2.57%) |
Jan 09, 2014 | 34.20 | 34.52 | 34.00 | 34.41 | 3,710,100 | +0.24(+0.69%) |
Jan 08, 2014 | 34.70 | 34.70 | 33.87 | 34.18 | 5,659,412 | -0.57(-1.64%) |
Jan 07, 2014 | 34.71 | 34.84 | 34.26 | 34.75 | 5,092,178 | +0.04(+0.11%) |
Jan 06, 2014 | 35.25 | 35.30 | 34.66 | 34.71 | 3,895,164 | -0.51(-1.44%) |
Jan 03, 2014 | 35.25 | 35.39 | 35.08 | 35.22 | 2,841,601 | -0.08(-0.23%) |
Jan 02, 2014 | 35.16 | 35.64 | 35.14 | 35.30 | 5,051,485 | +0.15(+0.42%) |
Dec 31, 2013 | 34.97 | 35.15 | 35.15 | 35.15 | 2,393,379 | +0.19(+0.55%) |
Dec 30, 2013 | 34.58 | 35.03 | 34.58 | 34.96 | 1,930,805 | +0.31(+0.89%) |
Dec 27, 2013 | 34.60 | 34.74 | 34.47 | 34.65 | 1,903,068 | +0.15(+0.45%) |
Dec 26, 2013 | 34.76 | 34.80 | 34.47 | 34.50 | 1,692,184 | -0.08(-0.23%) |
Dec 24, 2013 | 34.38 | 34.77 | 34.38 | 34.58 | 1,453,862 | +0.17(+0.49%) |
Dec 23, 2013 | 33.68 | 34.59 | 33.68 | 34.41 | 2,795,921 | +0.37(+1.09%) |
Dec 20, 2013 | 33.91 | 34.30 | 33.84 | 34.04 | 4,922,842 | +0.20(+0.60%) |
Dec 19, 2013 | 33.93 | 34.00 | 33.61 | 33.83 | 2,494,658 | -0.09(-0.26%) |
Dec 18, 2013 | 33.76 | 34.18 | 33.56 | 33.92 | 3,945,732 | +0.10(+0.29%) |
Dec 17, 2013 | 33.62 | 34.06 | 33.45 | 33.82 | 3,657,678 | +0.16(+0.48%) |
Dec 16, 2013 | 33.61 | 33.72 | 33.44 | 33.66 | 4,280,502 | +0.16(+0.48%) |
Dec 13, 2013 | 34.05 | 34.19 | 33.45 | 33.50 | 3,497,861 | -0.55(-1.62%) |
Dec 12, 2013 | 34.32 | 34.35 | 34.03 | 34.05 | 2,636,802 | -0.27(-0.78%) |
Dec 11, 2013 | 34.05 | 34.53 | 33.94 | 34.32 | 4,334,430 | +0.27(+0.78%) |
Dec 10, 2013 | 33.94 | 34.12 | 33.61 | 34.05 | 3,449,270 | -0.01(-0.04%) |
Dec 09, 2013 | 33.56 | 34.12 | 33.47 | 34.06 | 3,492,266 | +0.40(+1.18%) |
Dec 06, 2013 | 33.95 | 34.27 | 33.56 | 33.67 | 4,678,284 | -0.21(-0.62%) |
Dec 05, 2013 | 34.11 | 34.34 | 33.68 | 33.87 | 7,297,081 | +0.41(+1.21%) |
Dec 04, 2013 | 33.96 | 34.00 | 33.00 | 33.47 | 6,865,417 | -0.54(-1.57%) |
Dec 03, 2013 | 33.92 | 34.19 | 33.85 | 34.00 | 3,501,607 | +0.03(+0.09%) |
Dec 02, 2013 | 33.92 | 34.28 | 33.67 | 33.97 | 4,852,080 | -0.05(-0.14%) |
Nov 29, 2013 | 34.57 | 34.59 | 33.99 | 34.02 | 2,332,122 | -0.39(-1.14%) |
Nov 27, 2013 | 34.35 | 34.85 | 34.25 | 34.42 | 3,700,004 | +0.02(+0.05%) |
Nov 26, 2013 | 34.37 | 34.64 | 34.21 | 34.40 | 3,579,090 | +0.02(+0.07%) |
Nov 25, 2013 | 34.10 | 34.56 | 34.10 | 34.37 | 3,946,493 | +0.43(+1.27%) |
Nov 22, 2013 | 33.71 | 34.03 | 33.65 | 33.94 | 2,502,078 | +0.22(+0.64%) |
Nov 21, 2013 | 33.51 | 33.94 | 33.36 | 33.73 | 4,738,025 | +0.06(+0.16%) |
Nov 20, 2013 | 33.19 | 33.91 | 33.01 | 33.67 | 4,433,053 | +0.54(+1.62%) |
Nov 19, 2013 | 33.04 | 33.46 | 33.04 | 33.14 | 4,733,366 | +0.09(+0.28%) |
Nov 18, 2013 | 33.28 | 33.48 | 32.92 | 33.04 | 6,462,498 | -0.16(-0.48%) |
Nov 15, 2013 | 32.80 | 33.52 | 32.75 | 33.20 | 8,012,075 | +0.25(+0.75%) |
Nov 14, 2013 | 32.99 | 33.57 | 32.64 | 32.96 | 23,809,672 | -2.90(-8.08%) |
Nov 13, 2013 | 35.86 | 36.31 | 35.25 | 35.86 | 10,371,794 | +0.41(+1.15%) |
Nov 12, 2013 | 35.46 | 35.59 | 35.26 | 35.45 | 3,061,958 | -0.04(-0.12%) |
Nov 11, 2013 | 35.18 | 35.59 | 35.07 | 35.49 | 3,644,742 | +0.39(+1.12%) |
Nov 08, 2013 | 34.70 | 35.50 | 34.69 | 35.10 | 4,637,832 | +0.30(+0.87%) |
Nov 07, 2013 | 35.54 | 35.74 | 34.73 | 34.80 | 5,633,418 | -0.94(-2.62%) |
Nov 06, 2013 | 35.55 | 35.84 | 35.41 | 35.73 | 3,253,798 | +0.20(+0.57%) |
Nov 05, 2013 | 35.97 | 35.99 | 35.37 | 35.53 | 3,752,073 | -0.46(-1.27%) |
Nov 04, 2013 | 35.47 | 36.27 | 35.47 | 35.99 | 6,465,200 | +1.00(+2.85%) |