Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 34.95 | 35.35 | 34.21 | 35.22 | 6,662,369 | -1.23(-3.38%) |
Jan 30, 2014 | 36.28 | 36.53 | 36.16 | 36.45 | 1,508,588 | +0.30(+0.82%) |
Jan 29, 2014 | 36.57 | 36.74 | 35.93 | 36.15 | 1,884,078 | -0.82(-2.21%) |
Jan 28, 2014 | 36.39 | 37.07 | 36.22 | 36.97 | 2,678,477 | +0.62(+1.70%) |
Jan 27, 2014 | 36.48 | 36.79 | 36.19 | 36.35 | 1,683,601 | -0.12(-0.33%) |
Jan 24, 2014 | 36.37 | 36.65 | 36.26 | 36.47 | 2,140,862 | -0.42(-1.14%) |
Jan 23, 2014 | 37.24 | 37.24 | 36.60 | 36.89 | 1,283,886 | -0.36(-0.97%) |
Jan 22, 2014 | 36.80 | 37.32 | 36.66 | 37.25 | 1,186,788 | +0.40(+1.08%) |
Jan 21, 2014 | 37.28 | 37.33 | 36.62 | 36.86 | 1,287,359 | -0.14(-0.37%) |
Jan 17, 2014 | 37.16 | 36.99 | 36.99 | 36.99 | 1,220,168 | -0.25(-0.67%) |
Jan 16, 2014 | 36.98 | 37.35 | 36.89 | 37.24 | 1,303,532 | +0.06(+0.15%) |
Jan 15, 2014 | 37.21 | 37.27 | 36.97 | 37.18 | 1,030,668 | -0.03(-0.08%) |
Jan 14, 2014 | 37.30 | 37.38 | 36.93 | 37.21 | 1,731,191 | +0.04(+0.11%) |
Jan 13, 2014 | 37.56 | 37.83 | 37.06 | 37.17 | 1,756,341 | -0.56(-1.49%) |
Jan 10, 2014 | 37.68 | 38.01 | 37.48 | 37.73 | 2,271,528 | +0.04(+0.11%) |
Jan 09, 2014 | 38.29 | 38.34 | 37.46 | 37.69 | 2,460,269 | -0.53(-1.38%) |
Jan 08, 2014 | 38.26 | 38.34 | 37.92 | 38.22 | 1,482,803 | -0.04(-0.11%) |
Jan 07, 2014 | 38.63 | 38.63 | 38.06 | 38.26 | 2,054,931 | +0.04(+0.09%) |
Jan 06, 2014 | 38.57 | 38.68 | 38.16 | 38.22 | 1,258,868 | -0.27(-0.70%) |
Jan 03, 2014 | 36.71 | 38.77 | 36.71 | 38.49 | 1,192,852 | -0.33(-0.86%) |
Jan 02, 2014 | 39.05 | 39.25 | 38.81 | 38.83 | 3,269,415 | -0.31(-0.78%) |
Dec 31, 2013 | 39.24 | 39.13 | 39.13 | 39.13 | 1,091,966 | +0.03(+0.07%) |
Dec 30, 2013 | 38.72 | 39.16 | 38.69 | 39.10 | 1,210,744 | +0.41(+1.05%) |
Dec 27, 2013 | 38.42 | 38.81 | 38.41 | 38.70 | 1,655,897 | +0.17(+0.44%) |
Dec 26, 2013 | 38.03 | 38.59 | 37.84 | 38.53 | 1,495,631 | +0.51(+1.33%) |
Dec 24, 2013 | 37.94 | 38.24 | 37.85 | 38.02 | 631,540 | +0.21(+0.55%) |
Dec 23, 2013 | 37.63 | 37.86 | 37.41 | 37.82 | 1,667,065 | +0.48(+1.28%) |
Dec 20, 2013 | 37.11 | 37.50 | 35.73 | 37.34 | 2,123,601 | +0.16(+0.42%) |
Dec 19, 2013 | 37.06 | 37.68 | 37.06 | 37.18 | 2,336,877 | -0.13(-0.34%) |
Dec 18, 2013 | 36.78 | 37.33 | 36.37 | 37.31 | 1,792,814 | +0.65(+1.79%) |
Dec 17, 2013 | 36.34 | 36.71 | 36.28 | 36.66 | 1,195,973 | +0.16(+0.43%) |
Dec 16, 2013 | 36.82 | 37.00 | 36.36 | 36.50 | 1,111,937 | -0.32(-0.87%) |
Dec 13, 2013 | 36.54 | 37.07 | 36.54 | 36.82 | 841,066 | +0.20(+0.54%) |
Dec 12, 2013 | 36.58 | 36.88 | 36.54 | 36.62 | 1,318,118 | -0.09(-0.25%) |
Dec 11, 2013 | 37.20 | 37.29 | 36.68 | 36.71 | 1,263,365 | -0.46(-1.22%) |
Dec 10, 2013 | 37.20 | 37.48 | 37.04 | 37.17 | 1,369,299 | -0.11(-0.31%) |
Dec 09, 2013 | 36.85 | 37.30 | 36.65 | 37.28 | 2,092,120 | +0.46(+1.26%) |
Dec 06, 2013 | 37.54 | 37.65 | 36.78 | 36.82 | 0 | -0.43(-1.16%) |
Dec 05, 2013 | 37.07 | 37.40 | 36.57 | 37.25 | 0 | +0.21(+0.58%) |
Dec 04, 2013 | 37.47 | 37.62 | 36.29 | 37.04 | 0 | -0.64(-1.70%) |
Dec 03, 2013 | 37.99 | 38.30 | 37.31 | 37.68 | 0 | -0.49(-1.29%) |
Dec 02, 2013 | 38.40 | 38.51 | 38.09 | 38.17 | 0 | -0.11(-0.30%) |
Nov 29, 2013 | 38.22 | 38.49 | 38.21 | 38.29 | 0 | -0.02(-0.06%) |
Nov 27, 2013 | 38.19 | 38.46 | 37.91 | 38.31 | 0 | +0.07(+0.19%) |
Nov 26, 2013 | 38.22 | 38.35 | 37.97 | 38.24 | 0 | +0.11(+0.30%) |
Nov 25, 2013 | 37.70 | 38.31 | 37.28 | 38.12 | 2,547,386 | +0.51(+1.34%) |
Nov 22, 2013 | 36.84 | 37.65 | 36.64 | 37.62 | 0 | +0.55(+1.50%) |
Nov 21, 2013 | 37.10 | 37.17 | 36.70 | 37.06 | 1,248,161 | +0.14(+0.39%) |
Nov 20, 2013 | 36.91 | 37.09 | 36.80 | 36.92 | 0 | +0.09(+0.23%) |
Nov 19, 2013 | 37.09 | 37.16 | 36.72 | 36.84 | 0 | -0.21(-0.58%) |
Nov 18, 2013 | 37.60 | 37.65 | 37.01 | 37.05 | 0 | -0.46(-1.23%) |
Nov 15, 2013 | 37.43 | 37.68 | 37.16 | 37.51 | 0 | -0.00(-0.01%) |
Nov 14, 2013 | 37.53 | 37.70 | 37.29 | 37.51 | 1,286,330 | -0.15(-0.41%) |
Nov 13, 2013 | 36.37 | 37.67 | 36.27 | 37.67 | 0 | +1.21(+3.32%) |
Nov 12, 2013 | 36.39 | 36.55 | 36.08 | 36.46 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 35.93 | 36.71 | 35.93 | 36.46 | 0 | +0.55(+1.53%) |
Nov 08, 2013 | 35.99 | 36.27 | 35.69 | 35.91 | 0 | -0.09(-0.24%) |
Nov 07, 2013 | 36.78 | 37.11 | 35.87 | 36.00 | 2,586,292 | -1.20(-3.23%) |
Nov 06, 2013 | 37.25 | 37.25 | 36.93 | 37.20 | 1,634,015 | +0.14(+0.38%) |
Nov 05, 2013 | 36.84 | 37.18 | 36.64 | 37.06 | 0 | -0.11(-0.29%) |
Nov 04, 2013 | 37.01 | 37.35 | 36.78 | 37.16 | 2,253,033 | +0.28(+0.77%) |