Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 32.33 | 32.91 | 32.19 | 32.72 | 4,509,968 | -0.14(-0.43%) |
Jan 30, 2014 | 32.43 | 33.12 | 32.41 | 32.86 | 3,022,579 | +0.57(+1.76%) |
Jan 29, 2014 | 32.85 | 33.04 | 32.27 | 32.29 | 4,478,792 | -0.72(-2.17%) |
Jan 28, 2014 | 32.43 | 33.13 | 32.38 | 33.01 | 5,675,859 | +0.63(+1.94%) |
Jan 27, 2014 | 32.49 | 32.65 | 32.18 | 32.38 | 4,407,810 | -0.07(-0.22%) |
Jan 24, 2014 | 32.76 | 33.02 | 32.30 | 32.45 | 4,472,625 | -0.57(-1.72%) |
Jan 23, 2014 | 33.08 | 33.27 | 32.96 | 33.02 | 3,268,925 | -0.17(-0.53%) |
Jan 22, 2014 | 33.97 | 34.01 | 32.77 | 33.20 | 7,560,926 | -0.79(-2.32%) |
Jan 21, 2014 | 34.28 | 34.36 | 33.77 | 33.98 | 3,487,560 | -0.22(-0.64%) |
Jan 17, 2014 | 34.42 | 34.20 | 34.20 | 34.20 | 4,749,454 | +0.06(+0.19%) |
Jan 16, 2014 | 34.56 | 34.62 | 33.96 | 34.14 | 9,356,964 | -0.54(-1.55%) |
Jan 15, 2014 | 35.04 | 35.04 | 34.55 | 34.68 | 5,137,569 | -0.36(-1.03%) |
Jan 14, 2014 | 34.48 | 35.05 | 34.29 | 35.04 | 4,849,835 | +0.49(+1.42%) |
Jan 13, 2014 | 36.56 | 36.56 | 34.39 | 34.55 | 10,141,978 | -2.28(-6.19%) |
Jan 10, 2014 | 35.90 | 37.05 | 35.76 | 36.83 | 5,147,582 | +0.92(+2.57%) |
Jan 09, 2014 | 35.68 | 36.01 | 35.47 | 35.90 | 3,556,209 | +0.25(+0.69%) |
Jan 08, 2014 | 36.20 | 36.20 | 35.34 | 35.66 | 5,424,665 | -0.59(-1.64%) |
Jan 07, 2014 | 36.21 | 36.34 | 35.74 | 36.25 | 4,880,960 | +0.04(+0.11%) |
Jan 06, 2014 | 36.78 | 36.83 | 36.16 | 36.21 | 3,733,597 | -0.53(-1.44%) |
Jan 03, 2014 | 36.78 | 36.93 | 36.60 | 36.74 | 2,723,734 | -0.08(-0.23%) |
Jan 02, 2014 | 36.68 | 37.18 | 36.66 | 36.83 | 4,841,955 | +0.16(+0.42%) |
Dec 31, 2013 | 36.48 | 36.67 | 36.67 | 36.67 | 2,294,104 | +0.20(+0.55%) |
Dec 30, 2013 | 36.07 | 36.54 | 36.07 | 36.47 | 1,850,718 | +0.32(+0.89%) |
Dec 27, 2013 | 36.10 | 36.24 | 35.96 | 36.15 | 1,824,131 | +0.16(+0.45%) |
Dec 26, 2013 | 36.27 | 36.31 | 35.96 | 35.99 | 1,621,994 | -0.08(-0.23%) |
Dec 24, 2013 | 35.87 | 36.27 | 35.87 | 36.07 | 1,393,557 | +0.17(+0.49%) |
Dec 23, 2013 | 35.14 | 36.09 | 35.14 | 35.90 | 2,679,949 | +0.39(+1.09%) |
Dec 20, 2013 | 35.37 | 35.78 | 35.31 | 35.51 | 4,718,648 | +0.21(+0.60%) |
Dec 19, 2013 | 35.39 | 35.47 | 35.06 | 35.30 | 2,391,183 | -0.09(-0.26%) |
Dec 18, 2013 | 35.23 | 35.66 | 35.01 | 35.39 | 3,782,068 | +0.10(+0.29%) |
Dec 17, 2013 | 35.07 | 35.54 | 34.90 | 35.28 | 3,505,961 | +0.17(+0.48%) |
Dec 16, 2013 | 35.06 | 35.18 | 34.89 | 35.12 | 4,102,951 | +0.17(+0.48%) |
Dec 13, 2013 | 35.52 | 35.66 | 34.90 | 34.95 | 3,352,774 | -0.58(-1.62%) |
Dec 12, 2013 | 35.80 | 35.83 | 35.50 | 35.52 | 2,527,430 | -0.28(-0.78%) |
Dec 11, 2013 | 35.52 | 36.02 | 35.41 | 35.80 | 4,154,643 | +0.28(+0.78%) |
Dec 10, 2013 | 35.41 | 35.60 | 35.06 | 35.52 | 3,306,198 | -0.01(-0.04%) |
Dec 09, 2013 | 35.01 | 35.60 | 34.92 | 35.54 | 3,347,410 | +0.41(+1.18%) |
Dec 06, 2013 | 35.42 | 35.76 | 35.01 | 35.12 | 4,484,234 | -0.22(-0.62%) |
Dec 05, 2013 | 35.58 | 35.83 | 35.13 | 35.34 | 6,994,406 | +0.42(+1.21%) |
Dec 04, 2013 | 35.43 | 35.47 | 34.43 | 34.92 | 6,580,648 | -0.56(-1.57%) |
Dec 03, 2013 | 35.39 | 35.67 | 35.31 | 35.48 | 3,356,365 | +0.03(+0.09%) |
Dec 02, 2013 | 35.39 | 35.77 | 35.12 | 35.44 | 4,650,822 | -0.05(-0.14%) |
Nov 29, 2013 | 36.07 | 36.09 | 35.46 | 35.49 | 2,235,389 | -0.41(-1.14%) |
Nov 27, 2013 | 35.84 | 36.35 | 35.73 | 35.91 | 3,546,532 | +0.02(+0.05%) |
Nov 26, 2013 | 35.86 | 36.14 | 35.69 | 35.89 | 3,430,633 | +0.03(+0.07%) |
Nov 25, 2013 | 35.57 | 36.06 | 35.57 | 35.86 | 3,782,797 | +0.45(+1.27%) |
Nov 22, 2013 | 35.17 | 35.50 | 35.11 | 35.41 | 2,398,295 | +0.22(+0.64%) |
Nov 21, 2013 | 34.96 | 35.40 | 34.80 | 35.19 | 4,541,497 | +0.06(+0.16%) |
Nov 20, 2013 | 34.62 | 35.37 | 34.44 | 35.13 | 4,249,175 | +0.56(+1.62%) |
Nov 19, 2013 | 34.47 | 34.91 | 34.47 | 34.57 | 4,537,032 | +0.10(+0.28%) |
Nov 18, 2013 | 34.72 | 34.93 | 34.35 | 34.47 | 6,194,441 | -0.17(-0.48%) |
Nov 15, 2013 | 34.22 | 34.97 | 34.17 | 34.64 | 7,679,743 | +0.26(+0.75%) |
Nov 14, 2013 | 34.42 | 35.03 | 34.05 | 34.38 | 22,822,076 | -3.02(-8.08%) |
Nov 13, 2013 | 37.41 | 37.88 | 36.77 | 37.41 | 9,941,584 | +0.42(+1.15%) |
Nov 12, 2013 | 37.00 | 37.13 | 36.79 | 36.98 | 2,934,951 | -0.05(-0.12%) |
Nov 11, 2013 | 36.70 | 37.13 | 36.59 | 37.03 | 3,493,562 | +0.41(+1.12%) |
Nov 08, 2013 | 36.20 | 37.04 | 36.19 | 36.62 | 4,445,460 | +0.31(+0.87%) |
Nov 07, 2013 | 37.08 | 37.29 | 36.23 | 36.30 | 5,399,750 | -0.98(-2.62%) |
Nov 06, 2013 | 37.09 | 37.40 | 36.95 | 37.28 | 3,118,834 | +0.21(+0.57%) |
Nov 05, 2013 | 37.53 | 37.54 | 36.90 | 37.07 | 3,596,441 | -0.48(-1.27%) |
Nov 04, 2013 | 37.01 | 37.84 | 37.01 | 37.54 | 6,197,031 | +1.04(+2.85%) |