Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 34.79 | 35.08 | 34.62 | 34.72 | 7,437,637 | -0.67(-1.89%) |
Jan 30, 2014 | 35.44 | 35.61 | 35.28 | 35.39 | 5,941,995 | +0.33(+0.95%) |
Jan 29, 2014 | 35.29 | 35.52 | 34.95 | 35.06 | 7,838,609 | -0.66(-1.86%) |
Jan 28, 2014 | 36.06 | 36.06 | 35.35 | 35.72 | 6,908,849 | +0.30(+0.85%) |
Jan 27, 2014 | 35.97 | 36.21 | 35.33 | 35.42 | 8,196,567 | -0.63(-1.75%) |
Jan 24, 2014 | 35.18 | 36.62 | 34.57 | 36.06 | 10,642,375 | -1.68(-4.45%) |
Jan 23, 2014 | 38.67 | 38.67 | 37.62 | 37.74 | 5,027,147 | -1.24(-3.18%) |
Jan 22, 2014 | 38.60 | 39.08 | 38.60 | 38.98 | 3,601,997 | +0.51(+1.32%) |
Jan 21, 2014 | 38.27 | 38.72 | 38.23 | 38.47 | 3,598,563 | +0.35(+0.91%) |
Jan 17, 2014 | 38.25 | 38.12 | 38.12 | 38.12 | 4,537,705 | -0.11(-0.30%) |
Jan 16, 2014 | 38.41 | 38.50 | 38.12 | 38.24 | 2,470,738 | -0.31(-0.81%) |
Jan 15, 2014 | 38.11 | 38.62 | 38.08 | 38.55 | 4,019,452 | +0.44(+1.16%) |
Jan 14, 2014 | 38.00 | 38.19 | 37.79 | 38.11 | 2,919,116 | +0.28(+0.74%) |
Jan 13, 2014 | 38.80 | 38.84 | 37.75 | 37.83 | 3,920,627 | -1.01(-2.60%) |
Jan 10, 2014 | 39.06 | 39.14 | 38.73 | 38.84 | 2,683,861 | -0.24(-0.62%) |
Jan 09, 2014 | 39.10 | 39.24 | 38.81 | 39.08 | 2,504,229 | +0.16(+0.40%) |
Jan 08, 2014 | 38.99 | 39.00 | 38.56 | 38.92 | 2,904,985 | -0.10(-0.25%) |
Jan 07, 2014 | 39.00 | 39.24 | 38.86 | 39.02 | 2,934,147 | +0.29(+0.74%) |
Jan 06, 2014 | 38.89 | 39.54 | 38.66 | 38.74 | 4,856,991 | -0.01(-0.01%) |
Jan 03, 2014 | 37.95 | 38.89 | 37.95 | 38.74 | 3,970,928 | +0.80(+2.11%) |
Jan 02, 2014 | 38.04 | 38.15 | 37.82 | 37.94 | 3,339,596 | -0.12(-0.31%) |
Dec 31, 2013 | 37.77 | 38.06 | 38.06 | 38.06 | 1,881,986 | +0.38(+1.00%) |
Dec 30, 2013 | 37.69 | 37.83 | 37.56 | 37.69 | 2,095,230 | -0.02(-0.06%) |
Dec 27, 2013 | 37.56 | 37.77 | 37.47 | 37.71 | 1,873,815 | +0.12(+0.32%) |
Dec 26, 2013 | 37.50 | 37.67 | 37.35 | 37.59 | 1,824,458 | +0.26(+0.69%) |
Dec 24, 2013 | 37.29 | 37.41 | 37.19 | 37.33 | 877,909 | +0.01(+0.03%) |
Dec 23, 2013 | 37.22 | 37.57 | 37.12 | 37.32 | 2,649,542 | +0.34(+0.92%) |
Dec 20, 2013 | 36.14 | 37.17 | 36.10 | 36.98 | 6,722,659 | +0.27(+0.73%) |
Dec 19, 2013 | 36.76 | 36.92 | 36.57 | 36.71 | 3,226,246 | -0.21(-0.56%) |
Dec 18, 2013 | 36.04 | 36.93 | 35.71 | 36.92 | 4,100,791 | +0.95(+2.64%) |
Dec 17, 2013 | 36.19 | 36.32 | 35.83 | 35.96 | 2,695,356 | -0.22(-0.61%) |
Dec 16, 2013 | 36.26 | 36.53 | 36.10 | 36.19 | 4,455,719 | +0.15(+0.42%) |
Dec 13, 2013 | 36.40 | 36.52 | 35.99 | 36.04 | 3,320,596 | -0.25(-0.68%) |
Dec 12, 2013 | 36.42 | 36.57 | 36.26 | 36.28 | 3,387,618 | -0.08(-0.23%) |
Dec 11, 2013 | 36.94 | 37.00 | 36.30 | 36.37 | 4,188,232 | -0.51(-1.37%) |
Dec 10, 2013 | 36.98 | 37.22 | 36.83 | 36.87 | 3,338,263 | -0.24(-0.65%) |
Dec 09, 2013 | 37.03 | 37.35 | 36.97 | 37.12 | 3,604,287 | +0.30(+0.83%) |
Dec 06, 2013 | 36.82 | 36.92 | 36.50 | 36.81 | 3,580,439 | +0.55(+1.53%) |
Dec 05, 2013 | 36.48 | 36.61 | 36.15 | 36.26 | 4,755,342 | -0.35(-0.95%) |
Dec 04, 2013 | 36.72 | 37.25 | 36.28 | 36.61 | 5,756,641 | -0.35(-0.94%) |
Dec 03, 2013 | 37.46 | 37.67 | 36.81 | 36.95 | 3,697,560 | -0.72(-1.91%) |
Dec 02, 2013 | 37.63 | 38.05 | 37.49 | 37.67 | 3,729,247 | +0.14(+0.39%) |
Nov 29, 2013 | 37.32 | 37.75 | 37.15 | 37.53 | 2,627,029 | +0.14(+0.37%) |
Nov 27, 2013 | 37.41 | 37.59 | 37.20 | 37.39 | 3,228,287 | -0.11(-0.29%) |
Nov 26, 2013 | 37.28 | 37.87 | 37.22 | 37.49 | 4,697,502 | +0.23(+0.61%) |
Nov 25, 2013 | 37.57 | 37.65 | 37.22 | 37.27 | 3,077,165 | -0.30(-0.81%) |
Nov 22, 2013 | 37.34 | 37.68 | 37.15 | 37.57 | 3,604,902 | +0.34(+0.90%) |
Nov 21, 2013 | 36.92 | 37.29 | 36.88 | 37.24 | 3,396,691 | +0.50(+1.36%) |
Nov 20, 2013 | 36.84 | 37.07 | 36.66 | 36.73 | 4,744,013 | +0.09(+0.25%) |
Nov 19, 2013 | 36.68 | 36.90 | 36.54 | 36.64 | 4,032,945 | -0.05(-0.13%) |
Nov 18, 2013 | 36.42 | 37.04 | 36.38 | 36.69 | 4,792,182 | +0.18(+0.50%) |
Nov 15, 2013 | 36.52 | 36.62 | 36.34 | 36.51 | 3,598,393 | +0.01(+0.03%) |
Nov 14, 2013 | 34.91 | 36.77 | 34.91 | 36.50 | 3,939,471 | -0.13(-0.37%) |
Nov 13, 2013 | 35.67 | 36.63 | 35.67 | 36.63 | 3,725,509 | +0.51(+1.40%) |
Nov 12, 2013 | 36.98 | 37.06 | 36.08 | 36.12 | 7,901,373 | -0.99(-2.66%) |
Nov 11, 2013 | 37.13 | 37.48 | 37.02 | 37.11 | 3,934,100 | -0.03(-0.07%) |
Nov 08, 2013 | 36.20 | 37.34 | 36.15 | 37.14 | 5,116,300 | +1.04(+2.88%) |
Nov 07, 2013 | 36.83 | 36.94 | 36.08 | 36.10 | 5,005,318 | -0.69(-1.87%) |
Nov 06, 2013 | 36.86 | 36.94 | 36.58 | 36.79 | 3,001,790 | +0.20(+0.54%) |
Nov 05, 2013 | 36.57 | 36.74 | 36.34 | 36.59 | 3,214,342 | -0.06(-0.17%) |
Nov 04, 2013 | 36.50 | 36.73 | 36.35 | 36.65 | 3,961,568 | +0.29(+0.81%) |