Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 34.43 | 35.66 | 34.03 | 35.64 | 2,888,021 | +0.28(+0.79%) |
Jan 30, 2014 | 34.93 | 35.55 | 34.77 | 35.36 | 1,579,814 | +0.76(+2.19%) |
Jan 29, 2014 | 34.44 | 35.13 | 34.17 | 34.60 | 1,455,829 | +0.09(+0.27%) |
Jan 28, 2014 | 34.60 | 34.87 | 34.45 | 34.51 | 1,404,545 | -0.20(-0.58%) |
Jan 27, 2014 | 34.93 | 35.11 | 34.62 | 34.71 | 1,511,625 | -0.14(-0.40%) |
Jan 24, 2014 | 35.64 | 36.00 | 34.85 | 34.85 | 2,033,806 | -0.98(-2.73%) |
Jan 23, 2014 | 35.60 | 36.13 | 35.51 | 35.83 | 1,171,508 | +0.11(+0.30%) |
Jan 22, 2014 | 35.77 | 35.91 | 35.53 | 35.72 | 1,234,296 | -0.06(-0.17%) |
Jan 21, 2014 | 35.95 | 36.00 | 35.63 | 35.78 | 1,000,425 | +0.26(+0.73%) |
Jan 17, 2014 | 35.55 | 35.52 | 35.52 | 35.52 | 1,127,509 | -0.23(-0.65%) |
Jan 16, 2014 | 36.13 | 36.25 | 35.37 | 35.75 | 1,563,680 | -0.60(-1.65%) |
Jan 15, 2014 | 35.53 | 36.37 | 35.55 | 36.35 | 2,081,161 | +0.83(+2.33%) |
Jan 14, 2014 | 36.09 | 36.19 | 35.43 | 35.53 | 1,965,576 | -0.57(-1.57%) |
Jan 13, 2014 | 36.36 | 36.49 | 36.01 | 36.09 | 1,234,966 | -0.20(-0.55%) |
Jan 10, 2014 | 36.00 | 36.35 | 35.79 | 36.29 | 1,651,566 | +0.33(+0.91%) |
Jan 09, 2014 | 36.03 | 36.13 | 35.53 | 35.97 | 2,363,472 | -0.17(-0.48%) |
Jan 08, 2014 | 36.67 | 36.74 | 35.80 | 36.14 | 1,652,162 | -0.70(-1.90%) |
Jan 07, 2014 | 37.01 | 37.15 | 36.84 | 36.84 | 1,285,892 | -0.21(-0.58%) |
Jan 06, 2014 | 37.59 | 37.63 | 37.01 | 37.05 | 1,265,340 | -0.59(-1.56%) |
Jan 03, 2014 | 37.80 | 37.90 | 37.52 | 37.64 | 619,481 | +0.05(+0.14%) |
Jan 02, 2014 | 37.96 | 38.03 | 37.56 | 37.58 | 958,866 | -0.40(-1.05%) |
Dec 31, 2013 | 37.85 | 37.98 | 37.98 | 37.98 | 513,991 | +0.20(+0.53%) |
Dec 30, 2013 | 37.72 | 37.88 | 37.50 | 37.78 | 777,550 | +0.05(+0.12%) |
Dec 27, 2013 | 38.06 | 38.14 | 37.67 | 37.74 | 689,333 | -0.31(-0.81%) |
Dec 26, 2013 | 37.96 | 38.12 | 37.89 | 38.04 | 366,235 | +0.19(+0.51%) |
Dec 24, 2013 | 37.98 | 38.12 | 37.71 | 37.85 | 706,771 | +0.00(+0.00%) |
Dec 23, 2013 | 38.00 | 38.02 | 37.60 | 37.85 | 973,925 | +0.33(+0.89%) |
Dec 20, 2013 | 37.53 | 37.98 | 37.46 | 37.52 | 1,511,658 | -0.06(-0.16%) |
Dec 19, 2013 | 37.06 | 37.60 | 37.03 | 37.58 | 936,777 | +0.49(+1.33%) |
Dec 18, 2013 | 36.58 | 37.12 | 36.40 | 37.09 | 951,555 | +0.56(+1.53%) |
Dec 17, 2013 | 36.96 | 36.99 | 36.34 | 36.53 | 989,902 | -0.23(-0.63%) |
Dec 16, 2013 | 36.59 | 36.95 | 36.53 | 36.76 | 1,000,009 | +0.29(+0.80%) |
Dec 13, 2013 | 36.69 | 36.71 | 36.09 | 36.47 | 1,518,485 | -0.09(-0.24%) |
Dec 12, 2013 | 36.24 | 36.67 | 35.81 | 36.55 | 1,211,921 | +0.25(+0.70%) |
Dec 11, 2013 | 37.46 | 37.46 | 36.19 | 36.30 | 1,752,616 | -1.07(-2.87%) |
Dec 10, 2013 | 37.41 | 37.55 | 37.24 | 37.37 | 972,499 | -0.13(-0.34%) |
Dec 09, 2013 | 37.67 | 37.94 | 37.39 | 37.50 | 770,741 | -0.15(-0.39%) |
Dec 06, 2013 | 37.36 | 37.79 | 37.10 | 37.64 | 749,458 | +0.73(+1.98%) |
Dec 05, 2013 | 36.79 | 37.36 | 36.53 | 36.91 | 980,595 | +0.13(+0.34%) |
Dec 04, 2013 | 37.46 | 37.54 | 36.66 | 36.79 | 1,363,624 | -0.74(-1.97%) |
Dec 03, 2013 | 38.21 | 38.20 | 37.25 | 37.53 | 1,332,064 | -0.67(-1.75%) |
Dec 02, 2013 | 37.63 | 38.24 | 37.22 | 38.20 | 1,180,442 | +1.01(+2.70%) |
Nov 29, 2013 | 37.04 | 37.66 | 37.03 | 37.19 | 1,451,938 | +0.17(+0.46%) |
Nov 27, 2013 | 36.87 | 37.20 | 36.79 | 37.02 | 836,068 | -0.01(-0.04%) |
Nov 26, 2013 | 37.49 | 37.49 | 36.77 | 37.04 | 1,739,168 | -0.47(-1.26%) |
Nov 25, 2013 | 37.33 | 37.72 | 37.25 | 37.51 | 1,386,498 | +0.15(+0.40%) |
Nov 22, 2013 | 36.90 | 37.53 | 36.86 | 37.36 | 915,002 | +0.35(+0.96%) |
Nov 21, 2013 | 36.96 | 37.28 | 36.81 | 37.01 | 819,939 | -0.02(-0.04%) |
Nov 20, 2013 | 36.82 | 37.08 | 36.74 | 37.02 | 1,465,338 | +0.35(+0.95%) |
Nov 19, 2013 | 37.19 | 37.35 | 36.60 | 36.68 | 1,761,609 | -0.52(-1.39%) |
Nov 18, 2013 | 37.32 | 37.50 | 37.12 | 37.19 | 1,615,496 | +0.00(+0.01%) |
Nov 15, 2013 | 37.25 | 37.29 | 37.11 | 37.19 | 1,177,007 | -0.01(-0.03%) |
Nov 14, 2013 | 36.97 | 37.31 | 36.91 | 37.20 | 1,416,807 | +0.13(+0.35%) |
Nov 13, 2013 | 36.91 | 37.33 | 36.90 | 37.07 | 1,306,218 | +0.10(+0.28%) |
Nov 12, 2013 | 36.95 | 37.12 | 36.87 | 36.97 | 1,879,443 | -0.08(-0.21%) |
Nov 11, 2013 | 36.89 | 37.21 | 36.86 | 37.04 | 695,294 | +0.16(+0.44%) |
Nov 08, 2013 | 36.98 | 37.05 | 36.78 | 36.88 | 1,050,099 | +0.06(+0.17%) |
Nov 07, 2013 | 36.88 | 37.10 | 36.69 | 36.82 | 1,183,012 | +0.04(+0.11%) |
Nov 06, 2013 | 36.67 | 36.85 | 36.53 | 36.78 | 1,353,224 | +0.32(+0.87%) |
Nov 05, 2013 | 36.60 | 36.65 | 36.40 | 36.46 | 975,013 | -0.22(-0.61%) |
Nov 04, 2013 | 36.83 | 37.12 | 36.53 | 36.69 | 787,225 | -0.05(-0.14%) |