Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 35.52 | 36.03 | 35.42 | 35.82 | 1,437,251 | -0.14(-0.39%) |
Jan 30, 2014 | 35.68 | 36.24 | 35.50 | 35.96 | 1,363,888 | +0.55(+1.55%) |
Jan 29, 2014 | 35.76 | 35.92 | 35.30 | 35.41 | 1,726,795 | -0.43(-1.20%) |
Jan 28, 2014 | 36.23 | 36.51 | 35.75 | 35.84 | 1,748,163 | -0.44(-1.21%) |
Jan 27, 2014 | 36.52 | 36.74 | 35.98 | 36.28 | 2,465,904 | +0.28(+0.78%) |
Jan 24, 2014 | 36.32 | 36.40 | 35.90 | 36.00 | 1,351,227 | -0.52(-1.42%) |
Jan 23, 2014 | 36.74 | 36.91 | 36.42 | 36.52 | 1,598,413 | -0.36(-0.98%) |
Jan 22, 2014 | 36.82 | 36.95 | 36.67 | 36.88 | 999,077 | -0.01(-0.03%) |
Jan 21, 2014 | 37.27 | 37.30 | 36.73 | 36.89 | 1,453,387 | -0.13(-0.35%) |
Jan 17, 2014 | 36.87 | 37.02 | 37.02 | 37.02 | 1,809,100 | +0.24(+0.65%) |
Jan 16, 2014 | 37.01 | 37.06 | 36.40 | 36.78 | 1,864,671 | -0.35(-0.94%) |
Jan 15, 2014 | 37.13 | 37.56 | 37.03 | 37.13 | 1,454,667 | +0.00(+0.00%) |
Jan 14, 2014 | 36.95 | 37.66 | 36.91 | 37.13 | 1,782,823 | +0.24(+0.65%) |
Jan 13, 2014 | 37.38 | 37.55 | 36.82 | 36.89 | 2,575,155 | -0.68(-1.81%) |
Jan 10, 2014 | 37.99 | 38.08 | 37.10 | 37.57 | 2,103,423 | -0.44(-1.16%) |
Jan 09, 2014 | 38.41 | 38.52 | 37.60 | 38.01 | 3,281,639 | +0.14(+0.37%) |
Jan 08, 2014 | 37.98 | 38.13 | 37.69 | 37.87 | 3,201,343 | -0.11(-0.29%) |
Jan 07, 2014 | 38.09 | 38.23 | 37.88 | 37.98 | 2,563,579 | +0.02(+0.05%) |
Jan 06, 2014 | 38.75 | 38.75 | 37.95 | 37.96 | 2,119,718 | -0.03(-0.08%) |
Jan 03, 2014 | 37.75 | 38.17 | 37.71 | 37.99 | 1,692,283 | +0.21(+0.56%) |
Jan 02, 2014 | 38.40 | 38.69 | 37.76 | 37.78 | 2,502,593 | +0.68(+1.83%) |
Dec 31, 2013 | 37.30 | 37.10 | 37.10 | 37.10 | 886,800 | -0.22(-0.59%) |
Dec 30, 2013 | 37.03 | 37.39 | 36.84 | 37.32 | 996,620 | +0.26(+0.70%) |
Dec 27, 2013 | 37.52 | 37.67 | 36.88 | 37.06 | 1,180,800 | -0.49(-1.30%) |
Dec 26, 2013 | 36.80 | 37.84 | 36.80 | 37.55 | 2,390,161 | +0.79(+2.15%) |
Dec 24, 2013 | 36.96 | 37.19 | 36.68 | 36.76 | 472,671 | -0.12(-0.33%) |
Dec 23, 2013 | 36.55 | 36.95 | 36.14 | 36.88 | 1,571,736 | +0.40(+1.10%) |
Dec 20, 2013 | 35.83 | 36.87 | 35.76 | 36.48 | 2,754,910 | +0.76(+2.13%) |
Dec 19, 2013 | 36.10 | 36.55 | 35.65 | 35.72 | 1,603,395 | -0.55(-1.52%) |
Dec 18, 2013 | 35.80 | 36.34 | 35.26 | 36.27 | 2,203,448 | +0.42(+1.17%) |
Dec 17, 2013 | 36.08 | 36.13 | 35.73 | 35.85 | 1,277,270 | -0.18(-0.50%) |
Dec 16, 2013 | 36.85 | 36.87 | 36.03 | 36.03 | 2,641,785 | +0.25(+0.70%) |
Dec 13, 2013 | 36.00 | 36.12 | 35.75 | 35.78 | 1,964,155 | -0.22(-0.61%) |
Dec 12, 2013 | 36.65 | 36.81 | 35.97 | 36.00 | 1,887,192 | -0.84(-2.28%) |
Dec 11, 2013 | 36.94 | 37.77 | 36.42 | 36.84 | 4,128,585 | +1.10(+3.08%) |
Dec 10, 2013 | 36.03 | 36.25 | 35.62 | 35.74 | 1,889,763 | -0.30(-0.83%) |
Dec 09, 2013 | 35.93 | 36.19 | 35.61 | 36.04 | 2,366,261 | +0.05(+0.14%) |
Dec 06, 2013 | 36.42 | 36.71 | 35.51 | 35.99 | 0 | -0.30(-0.83%) |
Dec 05, 2013 | 36.31 | 36.71 | 36.04 | 36.29 | 3,091,698 | -0.34(-0.93%) |
Dec 04, 2013 | 36.92 | 37.08 | 36.46 | 36.63 | 2,463,585 | -0.61(-1.64%) |
Dec 03, 2013 | 37.56 | 37.73 | 37.15 | 37.24 | 2,106,436 | -0.42(-1.12%) |
Dec 02, 2013 | 37.51 | 38.54 | 37.40 | 37.66 | 3,324,146 | -1.36(-3.49%) |
Nov 29, 2013 | 39.20 | 39.22 | 38.92 | 39.02 | 0 | -0.05(-0.13%) |
Nov 27, 2013 | 38.88 | 39.08 | 38.67 | 39.07 | 0 | +0.20(+0.51%) |
Nov 26, 2013 | 38.87 | 39.19 | 38.70 | 38.87 | 1,134,535 | -0.04(-0.10%) |
Nov 25, 2013 | 38.70 | 39.38 | 38.50 | 38.91 | 1,832,657 | +0.47(+1.22%) |
Nov 22, 2013 | 38.96 | 39.13 | 38.23 | 38.44 | 0 | -0.54(-1.39%) |
Nov 21, 2013 | 39.05 | 39.14 | 38.72 | 38.98 | 1,400,209 | -0.04(-0.10%) |
Nov 20, 2013 | 39.47 | 39.54 | 38.87 | 39.02 | 0 | -0.29(-0.74%) |
Nov 19, 2013 | 38.54 | 39.94 | 37.98 | 39.31 | 0 | -0.33(-0.83%) |
Nov 18, 2013 | 40.37 | 40.44 | 39.38 | 39.64 | 3,630,044 | -0.53(-1.32%) |
Nov 15, 2013 | 40.44 | 40.45 | 39.52 | 40.17 | 0 | +0.17(+0.43%) |
Nov 14, 2013 | 39.87 | 40.19 | 39.72 | 40.00 | 1,532,567 | +0.01(+0.02%) |
Nov 13, 2013 | 39.65 | 40.08 | 39.56 | 39.99 | 1,612,791 | +0.17(+0.43%) |
Nov 12, 2013 | 40.02 | 40.14 | 39.64 | 39.82 | 0 | -0.20(-0.50%) |
Nov 11, 2013 | 39.45 | 40.10 | 39.27 | 40.02 | 0 | +0.54(+1.37%) |
Nov 08, 2013 | 38.61 | 39.51 | 38.46 | 39.48 | 0 | +1.01(+2.63%) |
Nov 07, 2013 | 38.88 | 39.29 | 38.40 | 38.47 | 1,051,127 | -0.29(-0.75%) |
Nov 06, 2013 | 38.92 | 39.32 | 38.61 | 38.76 | 0 | -0.17(-0.44%) |
Nov 05, 2013 | 39.30 | 39.30 | 38.84 | 38.93 | 1,364,117 | -0.54(-1.37%) |
Nov 04, 2013 | 38.84 | 39.55 | 38.76 | 39.47 | 2,542,134 | +0.88(+2.28%) |