Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 34.75 | 35.03 | 34.58 | 34.92 | 1,306,935 | -0.03(-0.08%) |
Jan 30, 2014 | 34.97 | 35.03 | 34.81 | 34.95 | 846,060 | +0.19(+0.55%) |
Jan 29, 2014 | 34.85 | 34.98 | 34.72 | 34.76 | 1,553,175 | -0.45(-1.26%) |
Jan 28, 2014 | 35.06 | 35.35 | 35.03 | 35.20 | 1,543,890 | -0.18(-0.49%) |
Jan 27, 2014 | 35.37 | 35.62 | 35.22 | 35.38 | 1,908,458 | -0.05(-0.14%) |
Jan 24, 2014 | 35.76 | 35.80 | 35.33 | 35.43 | 1,972,361 | -0.72(-2.00%) |
Jan 23, 2014 | 36.30 | 36.34 | 35.97 | 36.15 | 1,742,676 | -0.62(-1.69%) |
Jan 22, 2014 | 36.66 | 36.87 | 36.57 | 36.77 | 897,977 | +0.19(+0.52%) |
Jan 21, 2014 | 36.56 | 36.62 | 36.38 | 36.58 | 1,453,885 | -0.02(-0.06%) |
Jan 17, 2014 | 36.71 | 36.60 | 36.60 | 36.60 | 1,072,433 | -0.01(-0.02%) |
Jan 16, 2014 | 36.64 | 36.74 | 36.60 | 36.61 | 1,422,739 | -0.16(-0.44%) |
Jan 15, 2014 | 36.84 | 37.06 | 36.48 | 36.77 | 1,964,112 | -0.07(-0.18%) |
Jan 14, 2014 | 36.55 | 36.89 | 36.52 | 36.84 | 1,464,103 | +0.39(+1.08%) |
Jan 13, 2014 | 36.85 | 36.96 | 36.44 | 36.44 | 1,185,173 | -0.41(-1.11%) |
Jan 10, 2014 | 36.60 | 36.87 | 36.53 | 36.85 | 1,277,461 | +0.50(+1.39%) |
Jan 09, 2014 | 36.58 | 36.59 | 36.17 | 36.35 | 1,912,655 | -0.31(-0.84%) |
Jan 08, 2014 | 36.97 | 37.01 | 36.59 | 36.66 | 1,557,311 | -0.27(-0.73%) |
Jan 07, 2014 | 36.85 | 37.07 | 36.80 | 36.92 | 1,021,686 | +0.11(+0.30%) |
Jan 06, 2014 | 36.96 | 37.01 | 36.72 | 36.82 | 966,542 | -0.15(-0.40%) |
Jan 03, 2014 | 37.26 | 37.32 | 36.87 | 36.96 | 1,349,797 | -0.50(-1.32%) |
Jan 02, 2014 | 37.84 | 37.84 | 37.43 | 37.46 | 1,135,555 | -0.70(-1.84%) |
Dec 31, 2013 | 38.06 | 38.16 | 38.16 | 38.16 | 808,778 | +0.06(+0.15%) |
Dec 30, 2013 | 38.00 | 38.21 | 37.91 | 38.10 | 1,246,392 | -0.40(-1.04%) |
Dec 27, 2013 | 38.40 | 38.50 | 38.20 | 38.50 | 1,006,440 | +0.19(+0.50%) |
Dec 26, 2013 | 38.53 | 38.55 | 38.09 | 38.31 | 1,239,926 | -0.07(-0.19%) |
Dec 24, 2013 | 38.26 | 38.51 | 38.18 | 38.38 | 952,543 | +0.09(+0.25%) |
Dec 23, 2013 | 38.11 | 38.64 | 38.09 | 38.29 | 1,948,905 | +0.61(+1.63%) |
Dec 20, 2013 | 37.80 | 37.84 | 37.49 | 37.68 | 1,803,280 | -0.16(-0.42%) |
Dec 19, 2013 | 37.57 | 37.95 | 37.38 | 37.84 | 1,821,418 | -0.55(-1.44%) |
Dec 18, 2013 | 37.88 | 38.47 | 37.78 | 38.39 | 1,272,506 | +0.59(+1.56%) |
Dec 17, 2013 | 38.13 | 38.15 | 37.79 | 37.80 | 839,699 | -0.37(-0.97%) |
Dec 16, 2013 | 38.23 | 38.31 | 38.05 | 38.17 | 1,233,653 | +0.09(+0.23%) |
Dec 13, 2013 | 38.20 | 38.25 | 37.88 | 38.09 | 987,315 | +0.19(+0.50%) |
Dec 12, 2013 | 38.00 | 38.19 | 37.88 | 37.90 | 1,141,571 | -0.10(-0.27%) |
Dec 11, 2013 | 38.59 | 38.65 | 37.99 | 38.00 | 3,246,940 | -1.25(-3.18%) |
Dec 10, 2013 | 39.48 | 39.56 | 39.00 | 39.25 | 2,022,703 | -0.70(-1.75%) |
Dec 09, 2013 | 40.20 | 40.22 | 39.91 | 39.95 | 933,715 | -0.20(-0.51%) |
Dec 06, 2013 | 39.96 | 40.28 | 39.84 | 40.15 | 1,238,868 | +0.18(+0.46%) |
Dec 05, 2013 | 40.29 | 40.46 | 39.87 | 39.97 | 2,206,680 | -0.19(-0.47%) |
Dec 04, 2013 | 39.93 | 40.22 | 39.46 | 40.16 | 1,972,315 | +0.93(+2.38%) |
Dec 03, 2013 | 39.25 | 39.52 | 38.96 | 39.22 | 1,014,862 | +0.09(+0.24%) |
Dec 02, 2013 | 39.41 | 39.54 | 39.11 | 39.13 | 726,823 | -0.45(-1.14%) |
Nov 29, 2013 | 39.56 | 39.68 | 39.31 | 39.58 | 722,217 | -0.01(-0.02%) |
Nov 27, 2013 | 38.98 | 39.66 | 38.90 | 39.59 | 2,114,392 | +1.03(+2.67%) |
Nov 26, 2013 | 38.47 | 38.73 | 38.36 | 38.56 | 938,187 | +0.35(+0.92%) |
Nov 25, 2013 | 38.31 | 38.52 | 38.19 | 38.21 | 1,438,916 | +0.08(+0.21%) |
Nov 22, 2013 | 37.99 | 38.17 | 37.88 | 38.13 | 1,180,777 | +0.12(+0.33%) |
Nov 21, 2013 | 38.27 | 38.30 | 37.87 | 38.01 | 1,726,831 | -0.48(-1.25%) |
Nov 20, 2013 | 38.69 | 38.72 | 38.46 | 38.49 | 778,326 | -0.20(-0.53%) |
Nov 19, 2013 | 39.19 | 39.19 | 38.60 | 38.69 | 1,982,192 | -0.62(-1.58%) |
Nov 18, 2013 | 39.23 | 39.49 | 39.19 | 39.31 | 1,413,578 | +0.28(+0.73%) |
Nov 15, 2013 | 38.32 | 39.27 | 38.27 | 39.03 | 2,816,869 | +1.08(+2.85%) |
Nov 14, 2013 | 37.72 | 38.04 | 37.63 | 37.95 | 752,420 | +0.25(+0.66%) |
Nov 13, 2013 | 37.58 | 37.77 | 37.55 | 37.70 | 1,198,277 | +0.01(+0.04%) |
Nov 12, 2013 | 37.89 | 37.90 | 37.52 | 37.68 | 1,229,709 | -0.56(-1.47%) |
Nov 11, 2013 | 38.17 | 38.41 | 38.17 | 38.25 | 588,533 | +0.23(+0.59%) |
Nov 08, 2013 | 37.95 | 38.02 | 37.54 | 38.02 | 800,990 | -0.07(-0.17%) |
Nov 07, 2013 | 38.44 | 38.44 | 38.06 | 38.09 | 1,123,814 | -0.44(-1.14%) |
Nov 06, 2013 | 38.13 | 38.57 | 38.12 | 38.52 | 1,331,211 | +0.63(+1.66%) |
Nov 05, 2013 | 38.02 | 38.03 | 37.74 | 37.90 | 902,270 | -0.28(-0.75%) |
Nov 04, 2013 | 38.09 | 38.21 | 37.91 | 38.18 | 1,450,872 | +0.12(+0.31%) |