Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 33.53 | 34.76 | 33.51 | 34.39 | 4,770,969 | +0.02(+0.06%) |
Jan 30, 2014 | 33.99 | 34.44 | 33.86 | 34.36 | 2,910,653 | +0.81(+2.41%) |
Jan 29, 2014 | 33.73 | 34.04 | 33.30 | 33.56 | 4,041,713 | -0.68(-1.99%) |
Jan 28, 2014 | 33.94 | 34.47 | 33.94 | 34.24 | 2,645,629 | +0.44(+1.31%) |
Jan 27, 2014 | 34.27 | 34.54 | 33.45 | 33.79 | 4,049,194 | -0.48(-1.40%) |
Jan 24, 2014 | 35.40 | 35.45 | 34.27 | 34.27 | 3,909,536 | -1.48(-4.15%) |
Jan 23, 2014 | 36.51 | 36.57 | 35.52 | 35.75 | 2,766,732 | -1.17(-3.16%) |
Jan 22, 2014 | 36.89 | 37.09 | 36.58 | 36.92 | 1,569,712 | +0.16(+0.43%) |
Jan 21, 2014 | 37.14 | 37.26 | 36.63 | 36.76 | 1,996,483 | -0.17(-0.47%) |
Jan 17, 2014 | 37.12 | 36.93 | 36.93 | 36.93 | 1,621,947 | -0.11(-0.29%) |
Jan 16, 2014 | 37.40 | 37.44 | 36.88 | 37.04 | 2,684,850 | -0.54(-1.45%) |
Jan 15, 2014 | 37.00 | 37.62 | 37.06 | 37.59 | 3,010,432 | +0.59(+1.59%) |
Jan 14, 2014 | 36.66 | 37.06 | 36.45 | 37.00 | 2,127,360 | +0.44(+1.21%) |
Jan 13, 2014 | 37.11 | 37.44 | 36.45 | 36.56 | 2,456,486 | -0.77(-2.05%) |
Jan 10, 2014 | 37.38 | 37.44 | 36.76 | 37.32 | 3,096,055 | -0.16(-0.44%) |
Jan 09, 2014 | 37.21 | 37.51 | 37.15 | 37.49 | 2,187,452 | +0.29(+0.77%) |
Jan 08, 2014 | 36.93 | 37.41 | 36.74 | 37.20 | 3,148,260 | +0.43(+1.17%) |
Jan 07, 2014 | 36.60 | 37.11 | 36.60 | 36.77 | 2,374,189 | +0.25(+0.68%) |
Jan 06, 2014 | 36.41 | 36.73 | 36.18 | 36.52 | 2,562,481 | +0.26(+0.73%) |
Jan 03, 2014 | 36.14 | 36.51 | 36.10 | 36.26 | 3,626,591 | +0.19(+0.53%) |
Jan 02, 2014 | 36.63 | 36.64 | 35.89 | 36.06 | 2,475,291 | -0.78(-2.11%) |
Dec 31, 2013 | 36.79 | 36.84 | 36.84 | 36.84 | 1,749,039 | +0.21(+0.58%) |
Dec 30, 2013 | 36.92 | 36.96 | 36.59 | 36.63 | 1,472,847 | -0.24(-0.64%) |
Dec 27, 2013 | 37.21 | 37.28 | 36.80 | 36.86 | 1,476,201 | -0.21(-0.58%) |
Dec 26, 2013 | 37.16 | 37.28 | 36.87 | 37.08 | 2,597,872 | +0.09(+0.23%) |
Dec 24, 2013 | 36.79 | 37.08 | 36.77 | 36.99 | 977,279 | +0.20(+0.54%) |
Dec 23, 2013 | 36.93 | 37.16 | 36.72 | 36.79 | 3,176,284 | +0.14(+0.37%) |
Dec 20, 2013 | 36.57 | 36.86 | 36.28 | 36.66 | 4,495,976 | +0.04(+0.10%) |
Dec 19, 2013 | 36.53 | 36.69 | 36.34 | 36.62 | 1,970,527 | +0.00(+0.00%) |
Dec 18, 2013 | 35.96 | 36.66 | 35.31 | 36.62 | 4,874,461 | +0.88(+2.46%) |
Dec 17, 2013 | 36.30 | 36.36 | 35.73 | 35.74 | 3,551,294 | -0.66(-1.82%) |
Dec 16, 2013 | 36.50 | 36.65 | 36.21 | 36.41 | 2,159,182 | +0.05(+0.14%) |
Dec 13, 2013 | 36.23 | 36.43 | 35.83 | 36.36 | 2,306,045 | +0.26(+0.71%) |
Dec 12, 2013 | 35.96 | 36.32 | 35.86 | 36.10 | 2,557,724 | +0.12(+0.34%) |
Dec 11, 2013 | 36.68 | 36.76 | 35.94 | 35.98 | 2,675,897 | -0.49(-1.33%) |
Dec 10, 2013 | 36.90 | 36.92 | 36.18 | 36.46 | 3,077,319 | -0.44(-1.18%) |
Dec 09, 2013 | 36.74 | 37.07 | 36.61 | 36.90 | 2,322,947 | +0.19(+0.52%) |
Dec 06, 2013 | 36.61 | 36.93 | 36.38 | 36.71 | 2,615,762 | +0.56(+1.54%) |
Dec 05, 2013 | 36.28 | 36.51 | 35.96 | 36.15 | 2,517,978 | -0.32(-0.88%) |
Dec 04, 2013 | 36.06 | 36.83 | 35.98 | 36.47 | 2,883,849 | +0.29(+0.81%) |
Dec 03, 2013 | 36.61 | 36.91 | 35.94 | 36.18 | 3,238,794 | -0.74(-1.99%) |
Dec 02, 2013 | 36.75 | 37.31 | 36.59 | 36.91 | 2,790,418 | +0.28(+0.76%) |
Nov 29, 2013 | 36.78 | 36.83 | 36.50 | 36.63 | 1,319,431 | -0.15(-0.41%) |
Nov 27, 2013 | 36.53 | 36.83 | 36.31 | 36.78 | 2,867,961 | +0.43(+1.18%) |
Nov 26, 2013 | 36.23 | 36.55 | 36.09 | 36.36 | 3,357,055 | +0.18(+0.49%) |
Nov 25, 2013 | 36.11 | 36.33 | 35.88 | 36.18 | 2,130,821 | +0.15(+0.42%) |
Nov 22, 2013 | 35.65 | 36.09 | 35.65 | 36.03 | 2,560,128 | +0.09(+0.26%) |
Nov 21, 2013 | 35.59 | 36.13 | 35.30 | 35.94 | 3,311,235 | +0.58(+1.64%) |
Nov 20, 2013 | 35.67 | 35.82 | 35.26 | 35.36 | 2,625,486 | -0.15(-0.42%) |
Nov 19, 2013 | 35.79 | 36.03 | 35.46 | 35.51 | 3,015,428 | -0.33(-0.92%) |
Nov 18, 2013 | 35.77 | 36.24 | 35.62 | 35.84 | 2,957,125 | +0.15(+0.42%) |
Nov 15, 2013 | 35.63 | 35.70 | 35.26 | 35.69 | 2,732,733 | +0.01(+0.02%) |
Nov 14, 2013 | 35.11 | 35.69 | 35.11 | 35.68 | 2,637,204 | +0.57(+1.63%) |
Nov 13, 2013 | 34.49 | 35.23 | 34.44 | 35.11 | 2,425,252 | +0.32(+0.92%) |
Nov 12, 2013 | 34.69 | 34.82 | 34.44 | 34.79 | 4,492,017 | +0.07(+0.21%) |
Nov 11, 2013 | 34.85 | 34.96 | 34.39 | 34.71 | 3,564,630 | -0.09(-0.25%) |
Nov 08, 2013 | 33.07 | 35.27 | 33.04 | 34.80 | 5,817,933 | +1.87(+5.68%) |
Nov 07, 2013 | 33.74 | 34.12 | 32.90 | 32.93 | 3,551,202 | -0.61(-1.83%) |
Nov 06, 2013 | 33.39 | 33.64 | 33.22 | 33.54 | 3,123,997 | +0.24(+0.73%) |
Nov 05, 2013 | 32.86 | 33.60 | 32.78 | 33.30 | 3,235,580 | +0.36(+1.08%) |
Nov 04, 2013 | 32.75 | 32.98 | 32.56 | 32.94 | 1,531,574 | +0.40(+1.23%) |