Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 32.33 | 32.91 | 32.20 | 32.72 | 4,509,357 | -0.14(-0.43%) |
Jan 30, 2014 | 32.43 | 33.12 | 32.41 | 32.86 | 3,022,169 | +0.57(+1.76%) |
Jan 29, 2014 | 32.85 | 33.05 | 32.27 | 32.30 | 4,478,185 | -0.72(-2.17%) |
Jan 28, 2014 | 32.44 | 33.14 | 32.39 | 33.01 | 5,675,090 | +0.63(+1.94%) |
Jan 27, 2014 | 32.50 | 32.65 | 32.19 | 32.39 | 4,407,213 | -0.07(-0.22%) |
Jan 24, 2014 | 32.77 | 33.03 | 32.30 | 32.46 | 4,472,019 | -0.57(-1.72%) |
Jan 23, 2014 | 33.08 | 33.27 | 32.97 | 33.03 | 3,268,482 | -0.17(-0.53%) |
Jan 22, 2014 | 33.97 | 34.02 | 32.77 | 33.20 | 7,559,902 | -0.79(-2.32%) |
Jan 21, 2014 | 34.29 | 34.36 | 33.78 | 33.99 | 3,487,088 | -0.22(-0.64%) |
Jan 17, 2014 | 34.43 | 34.21 | 34.21 | 34.21 | 4,748,811 | +0.06(+0.19%) |
Jan 16, 2014 | 34.56 | 34.62 | 33.96 | 34.14 | 9,355,696 | -0.54(-1.55%) |
Jan 15, 2014 | 35.04 | 35.04 | 34.55 | 34.68 | 5,136,873 | -0.36(-1.03%) |
Jan 14, 2014 | 34.49 | 35.06 | 34.29 | 35.04 | 4,849,178 | +0.49(+1.42%) |
Jan 13, 2014 | 36.57 | 36.57 | 34.40 | 34.55 | 10,140,604 | -2.28(-6.19%) |
Jan 10, 2014 | 35.91 | 37.05 | 35.76 | 36.83 | 5,146,885 | +0.92(+2.57%) |
Jan 09, 2014 | 35.69 | 36.02 | 35.48 | 35.91 | 3,555,727 | +0.25(+0.69%) |
Jan 08, 2014 | 36.21 | 36.21 | 35.34 | 35.66 | 5,423,930 | -0.59(-1.64%) |
Jan 07, 2014 | 36.21 | 36.35 | 35.75 | 36.26 | 4,880,299 | +0.04(+0.11%) |
Jan 06, 2014 | 36.78 | 36.83 | 36.16 | 36.22 | 3,733,091 | -0.53(-1.44%) |
Jan 03, 2014 | 36.78 | 36.93 | 36.61 | 36.75 | 2,723,365 | -0.08(-0.23%) |
Jan 02, 2014 | 36.68 | 37.18 | 36.67 | 36.83 | 4,841,299 | +0.16(+0.42%) |
Dec 31, 2013 | 36.48 | 36.68 | 36.68 | 36.68 | 2,293,794 | +0.20(+0.55%) |
Dec 30, 2013 | 36.08 | 36.55 | 36.08 | 36.48 | 1,850,467 | +0.32(+0.89%) |
Dec 27, 2013 | 36.10 | 36.24 | 35.97 | 36.15 | 1,823,884 | +0.16(+0.45%) |
Dec 26, 2013 | 36.27 | 36.32 | 35.97 | 35.99 | 1,621,775 | -0.08(-0.23%) |
Dec 24, 2013 | 35.87 | 36.28 | 35.87 | 36.08 | 1,393,368 | +0.17(+0.49%) |
Dec 23, 2013 | 35.14 | 36.10 | 35.14 | 35.90 | 2,679,586 | +0.39(+1.09%) |
Dec 20, 2013 | 35.38 | 35.79 | 35.31 | 35.51 | 4,718,008 | +0.21(+0.60%) |
Dec 19, 2013 | 35.40 | 35.48 | 35.07 | 35.30 | 2,390,859 | -0.09(-0.26%) |
Dec 18, 2013 | 35.23 | 35.66 | 35.02 | 35.39 | 3,781,555 | +0.10(+0.29%) |
Dec 17, 2013 | 35.08 | 35.54 | 34.90 | 35.29 | 3,505,486 | +0.17(+0.48%) |
Dec 16, 2013 | 35.07 | 35.19 | 34.89 | 35.12 | 4,102,396 | +0.17(+0.48%) |
Dec 13, 2013 | 35.53 | 35.67 | 34.90 | 34.95 | 3,352,320 | -0.58(-1.62%) |
Dec 12, 2013 | 35.81 | 35.84 | 35.51 | 35.53 | 2,527,088 | -0.28(-0.78%) |
Dec 11, 2013 | 35.53 | 36.03 | 35.41 | 35.81 | 4,154,080 | +0.28(+0.78%) |
Dec 10, 2013 | 35.42 | 35.61 | 35.07 | 35.53 | 3,305,751 | -0.01(-0.04%) |
Dec 09, 2013 | 35.02 | 35.61 | 34.93 | 35.54 | 3,346,957 | +0.41(+1.18%) |
Dec 06, 2013 | 35.42 | 35.76 | 35.02 | 35.13 | 4,483,627 | -0.22(-0.62%) |
Dec 05, 2013 | 35.59 | 35.83 | 35.14 | 35.35 | 6,993,460 | +0.42(+1.21%) |
Dec 04, 2013 | 35.44 | 35.47 | 34.43 | 34.92 | 6,579,757 | -0.56(-1.57%) |
Dec 03, 2013 | 35.40 | 35.68 | 35.32 | 35.48 | 3,355,910 | +0.03(+0.09%) |
Dec 02, 2013 | 35.39 | 35.77 | 35.13 | 35.45 | 4,650,192 | -0.05(-0.14%) |
Nov 29, 2013 | 36.07 | 36.10 | 35.47 | 35.50 | 2,235,086 | -0.41(-1.14%) |
Nov 27, 2013 | 35.85 | 36.36 | 35.74 | 35.91 | 3,546,052 | +0.02(+0.05%) |
Nov 26, 2013 | 35.87 | 36.14 | 35.70 | 35.89 | 3,430,169 | +0.03(+0.07%) |
Nov 25, 2013 | 35.58 | 36.06 | 35.58 | 35.87 | 3,782,286 | +0.45(+1.27%) |
Nov 22, 2013 | 35.17 | 35.51 | 35.11 | 35.42 | 2,397,970 | +0.22(+0.64%) |
Nov 21, 2013 | 34.96 | 35.41 | 34.81 | 35.19 | 4,540,882 | +0.06(+0.16%) |
Nov 20, 2013 | 34.63 | 35.38 | 34.44 | 35.13 | 4,248,600 | +0.56(+1.62%) |
Nov 19, 2013 | 34.48 | 34.91 | 34.47 | 34.57 | 4,536,418 | +0.10(+0.28%) |
Nov 18, 2013 | 34.73 | 34.93 | 34.35 | 34.48 | 6,193,603 | -0.17(-0.48%) |
Nov 15, 2013 | 34.22 | 34.97 | 34.17 | 34.65 | 7,678,704 | +0.26(+0.75%) |
Nov 14, 2013 | 34.43 | 35.03 | 34.06 | 34.39 | 22,818,986 | -3.02(-8.08%) |
Nov 13, 2013 | 37.41 | 37.89 | 36.78 | 37.41 | 9,940,239 | +0.42(+1.15%) |
Nov 12, 2013 | 37.00 | 37.14 | 36.79 | 36.99 | 2,934,554 | -0.05(-0.12%) |
Nov 11, 2013 | 36.71 | 37.13 | 36.59 | 37.03 | 3,493,090 | +0.41(+1.12%) |
Nov 08, 2013 | 36.21 | 37.04 | 36.19 | 36.62 | 4,444,859 | +0.31(+0.87%) |
Nov 07, 2013 | 37.09 | 37.29 | 36.24 | 36.31 | 5,399,019 | -0.98(-2.62%) |
Nov 06, 2013 | 37.10 | 37.40 | 36.95 | 37.28 | 3,118,412 | +0.21(+0.57%) |
Nov 05, 2013 | 37.54 | 37.55 | 36.91 | 37.07 | 3,595,954 | -0.48(-1.27%) |
Nov 04, 2013 | 37.01 | 37.84 | 37.01 | 37.55 | 6,196,193 | +1.04(+2.85%) |