Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 36.36 | 37.06 | 36.30 | 36.99 | 4,798,145 | +0.35(+0.95%) |
Jan 30, 2014 | 36.42 | 36.71 | 36.26 | 36.65 | 2,213,281 | +0.44(+1.22%) |
Jan 29, 2014 | 36.09 | 36.38 | 36.04 | 36.21 | 3,371,829 | +0.08(+0.23%) |
Jan 28, 2014 | 36.38 | 36.44 | 36.10 | 36.12 | 3,595,054 | -0.19(-0.52%) |
Jan 27, 2014 | 36.70 | 36.70 | 36.27 | 36.31 | 4,273,126 | -0.16(-0.45%) |
Jan 24, 2014 | 36.61 | 37.02 | 36.44 | 36.48 | 3,860,629 | -0.20(-0.54%) |
Jan 23, 2014 | 36.70 | 36.82 | 36.51 | 36.68 | 3,540,837 | -0.15(-0.41%) |
Jan 22, 2014 | 37.01 | 37.14 | 36.78 | 36.82 | 2,550,063 | -0.16(-0.42%) |
Jan 21, 2014 | 36.72 | 36.99 | 36.72 | 36.98 | 3,176,684 | +0.29(+0.80%) |
Jan 17, 2014 | 36.86 | 36.69 | 36.69 | 36.69 | 3,129,463 | +0.01(+0.04%) |
Jan 16, 2014 | 36.59 | 36.68 | 36.40 | 36.68 | 2,688,492 | +0.07(+0.20%) |
Jan 15, 2014 | 36.57 | 36.78 | 36.53 | 36.60 | 2,172,770 | +0.03(+0.09%) |
Jan 14, 2014 | 36.63 | 36.79 | 36.52 | 36.57 | 1,988,968 | -0.10(-0.26%) |
Jan 13, 2014 | 36.85 | 36.94 | 36.56 | 36.66 | 2,347,156 | -0.28(-0.75%) |
Jan 10, 2014 | 36.65 | 37.23 | 36.59 | 36.94 | 2,807,886 | +0.51(+1.40%) |
Jan 09, 2014 | 36.31 | 36.57 | 36.12 | 36.43 | 2,994,311 | +0.12(+0.32%) |
Jan 08, 2014 | 36.72 | 36.73 | 36.24 | 36.31 | 3,287,137 | -0.37(-1.00%) |
Jan 07, 2014 | 36.27 | 36.74 | 36.17 | 36.68 | 4,472,209 | +0.39(+1.09%) |
Jan 06, 2014 | 36.31 | 36.40 | 36.11 | 36.29 | 3,232,384 | -0.05(-0.15%) |
Jan 03, 2014 | 36.43 | 36.57 | 35.93 | 36.34 | 5,550,970 | -0.35(-0.95%) |
Jan 02, 2014 | 37.50 | 37.50 | 36.65 | 36.69 | 4,898,661 | -0.90(-2.39%) |
Dec 31, 2013 | 37.50 | 37.59 | 37.59 | 37.59 | 3,047,542 | +0.03(+0.09%) |
Dec 30, 2013 | 37.46 | 37.63 | 37.41 | 37.55 | 1,710,662 | +0.12(+0.33%) |
Dec 27, 2013 | 37.40 | 37.65 | 37.30 | 37.43 | 1,542,542 | +0.04(+0.11%) |
Dec 26, 2013 | 37.53 | 37.63 | 37.25 | 37.39 | 2,126,978 | -0.16(-0.43%) |
Dec 24, 2013 | 37.29 | 37.78 | 37.18 | 37.55 | 1,910,213 | +0.31(+0.84%) |
Dec 23, 2013 | 37.38 | 37.50 | 37.13 | 37.24 | 3,403,212 | +0.00(+0.00%) |
Dec 20, 2013 | 37.33 | 37.70 | 37.19 | 37.24 | 5,726,132 | -0.05(-0.15%) |
Dec 19, 2013 | 37.55 | 37.55 | 37.06 | 37.29 | 2,099,695 | -0.38(-1.01%) |
Dec 18, 2013 | 37.21 | 37.74 | 36.91 | 37.67 | 3,246,225 | +0.44(+1.19%) |
Dec 17, 2013 | 37.12 | 37.48 | 37.08 | 37.23 | 4,072,933 | +0.12(+0.31%) |
Dec 16, 2013 | 37.27 | 37.38 | 36.91 | 37.12 | 3,053,594 | +0.18(+0.48%) |
Dec 13, 2013 | 37.02 | 37.19 | 36.83 | 36.94 | 1,902,151 | -0.05(-0.13%) |
Dec 12, 2013 | 37.08 | 37.33 | 36.94 | 36.99 | 3,028,044 | -0.04(-0.11%) |
Dec 11, 2013 | 37.31 | 37.38 | 37.01 | 37.03 | 2,604,587 | -0.26(-0.69%) |
Dec 10, 2013 | 37.67 | 37.77 | 37.27 | 37.29 | 2,728,868 | -0.49(-1.30%) |
Dec 09, 2013 | 37.84 | 37.97 | 37.39 | 37.78 | 3,023,349 | -0.20(-0.52%) |
Dec 06, 2013 | 37.53 | 37.99 | 37.48 | 37.97 | 2,279,111 | +0.61(+1.62%) |
Dec 05, 2013 | 37.64 | 37.79 | 37.28 | 37.37 | 2,619,896 | -0.40(-1.06%) |
Dec 04, 2013 | 37.40 | 37.80 | 37.23 | 37.77 | 2,510,455 | +0.17(+0.45%) |
Dec 03, 2013 | 37.45 | 37.64 | 37.27 | 37.60 | 2,087,921 | +0.15(+0.40%) |
Dec 02, 2013 | 37.54 | 37.68 | 37.19 | 37.45 | 2,482,488 | -0.09(-0.24%) |
Nov 29, 2013 | 37.53 | 37.82 | 37.49 | 37.54 | 1,216,956 | +0.01(+0.04%) |
Nov 27, 2013 | 37.50 | 37.60 | 37.40 | 37.53 | 1,907,056 | +0.01(+0.02%) |
Nov 26, 2013 | 37.94 | 37.94 | 37.47 | 37.52 | 3,826,822 | -0.46(-1.22%) |
Nov 25, 2013 | 38.08 | 38.26 | 37.94 | 37.98 | 2,624,466 | -0.04(-0.11%) |
Nov 22, 2013 | 38.15 | 38.35 | 38.00 | 38.02 | 2,969,266 | -0.22(-0.57%) |
Nov 21, 2013 | 38.54 | 38.58 | 38.11 | 38.24 | 4,768,911 | -0.48(-1.23%) |
Nov 20, 2013 | 39.05 | 39.25 | 38.64 | 38.71 | 3,599,075 | -0.61(-1.56%) |
Nov 19, 2013 | 39.49 | 39.60 | 39.11 | 39.33 | 1,953,417 | -0.26(-0.65%) |
Nov 18, 2013 | 39.44 | 39.63 | 39.32 | 39.59 | 2,325,711 | +0.10(+0.26%) |
Nov 15, 2013 | 39.14 | 39.57 | 39.03 | 39.48 | 3,218,262 | +0.35(+0.90%) |
Nov 14, 2013 | 38.94 | 39.33 | 38.85 | 39.13 | 1,886,008 | +0.29(+0.74%) |
Nov 13, 2013 | 38.46 | 38.86 | 38.29 | 38.84 | 2,553,198 | +0.20(+0.53%) |
Nov 12, 2013 | 38.72 | 38.82 | 38.32 | 38.64 | 2,460,912 | -0.22(-0.56%) |
Nov 11, 2013 | 38.93 | 39.01 | 38.65 | 38.86 | 2,360,520 | -0.08(-0.21%) |
Nov 08, 2013 | 39.18 | 39.18 | 38.24 | 38.94 | 5,050,931 | -0.45(-1.15%) |
Nov 07, 2013 | 39.62 | 39.78 | 39.25 | 39.39 | 10,406,908 | -0.18(-0.46%) |
Nov 06, 2013 | 39.40 | 39.58 | 39.30 | 39.57 | 3,431,657 | +0.32(+0.81%) |
Nov 05, 2013 | 39.35 | 39.83 | 39.24 | 39.26 | 3,136,528 | -0.20(-0.49%) |
Nov 04, 2013 | 39.47 | 39.53 | 39.10 | 39.45 | 2,498,811 | +0.15(+0.39%) |