Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 34.80 | 35.16 | 34.51 | 34.54 | 2,604,599 | -0.86(-2.42%) |
Jan 30, 2014 | 34.32 | 35.51 | 34.32 | 35.39 | 4,941,065 | +1.28(+3.76%) |
Jan 29, 2014 | 34.25 | 34.65 | 33.92 | 34.11 | 3,934,972 | -0.47(-1.35%) |
Jan 28, 2014 | 33.70 | 34.68 | 33.68 | 34.58 | 5,745,442 | +1.13(+3.37%) |
Jan 27, 2014 | 33.87 | 34.33 | 32.76 | 33.45 | 9,625,368 | +0.63(+1.93%) |
Jan 24, 2014 | 33.70 | 33.70 | 32.77 | 32.82 | 4,200,930 | -1.20(-3.54%) |
Jan 23, 2014 | 34.15 | 34.16 | 33.77 | 34.02 | 3,715,884 | -0.47(-1.35%) |
Jan 22, 2014 | 34.27 | 34.62 | 34.07 | 34.49 | 2,513,490 | +0.46(+1.35%) |
Jan 21, 2014 | 34.52 | 34.57 | 33.66 | 34.03 | 2,586,291 | -0.48(-1.39%) |
Jan 17, 2014 | 34.59 | 34.51 | 34.51 | 34.51 | 1,206,481 | -0.23(-0.66%) |
Jan 16, 2014 | 34.38 | 34.82 | 34.28 | 34.74 | 2,262,486 | +0.10(+0.28%) |
Jan 15, 2014 | 34.22 | 34.98 | 34.22 | 34.64 | 2,718,323 | +0.42(+1.22%) |
Jan 14, 2014 | 33.92 | 34.25 | 33.76 | 34.22 | 1,551,305 | +0.27(+0.80%) |
Jan 13, 2014 | 33.75 | 34.35 | 33.65 | 33.95 | 3,645,556 | -0.23(-0.67%) |
Jan 10, 2014 | 33.05 | 34.20 | 33.02 | 34.18 | 5,000,974 | +1.01(+3.04%) |
Jan 09, 2014 | 32.64 | 33.29 | 32.48 | 33.17 | 3,439,919 | +0.75(+2.32%) |
Jan 08, 2014 | 32.18 | 32.49 | 32.00 | 32.42 | 2,469,564 | +0.35(+1.09%) |
Jan 07, 2014 | 32.26 | 32.50 | 32.04 | 32.07 | 1,915,582 | -0.07(-0.22%) |
Jan 06, 2014 | 32.76 | 32.82 | 32.11 | 32.14 | 2,172,998 | -0.70(-2.14%) |
Jan 03, 2014 | 32.92 | 33.05 | 32.69 | 32.85 | 1,003,036 | +0.00(+0.00%) |
Jan 02, 2014 | 32.85 | 32.99 | 32.66 | 32.85 | 1,168,340 | -0.17(-0.53%) |
Dec 31, 2013 | 32.96 | 33.02 | 33.02 | 33.02 | 814,277 | +0.08(+0.23%) |
Dec 30, 2013 | 32.66 | 33.05 | 32.66 | 32.94 | 600,589 | +0.12(+0.36%) |
Dec 27, 2013 | 32.90 | 33.14 | 32.80 | 32.82 | 886,742 | +0.00(+0.00%) |
Dec 26, 2013 | 33.12 | 33.19 | 32.81 | 32.82 | 750,339 | -0.21(-0.63%) |
Dec 24, 2013 | 32.76 | 33.13 | 32.69 | 33.03 | 401,642 | +0.27(+0.83%) |
Dec 23, 2013 | 33.00 | 33.15 | 32.64 | 32.76 | 1,835,620 | +0.06(+0.19%) |
Dec 20, 2013 | 31.94 | 32.76 | 31.90 | 32.70 | 3,120,957 | +0.73(+2.29%) |
Dec 19, 2013 | 31.93 | 32.14 | 31.49 | 31.97 | 5,505,841 | +0.81(+2.62%) |
Dec 18, 2013 | 30.68 | 31.27 | 30.46 | 31.15 | 1,942,136 | +0.38(+1.22%) |
Dec 17, 2013 | 30.68 | 30.97 | 30.57 | 30.78 | 2,192,370 | +0.05(+0.16%) |
Dec 16, 2013 | 30.53 | 30.91 | 30.51 | 30.73 | 1,401,682 | +0.29(+0.96%) |
Dec 13, 2013 | 30.14 | 30.53 | 29.94 | 30.44 | 1,774,325 | +0.49(+1.65%) |
Dec 12, 2013 | 29.91 | 30.15 | 29.81 | 29.94 | 1,649,310 | -0.15(-0.49%) |
Dec 11, 2013 | 30.41 | 30.50 | 30.05 | 30.09 | 1,304,597 | -0.37(-1.23%) |
Dec 10, 2013 | 30.35 | 30.75 | 30.30 | 30.46 | 1,602,970 | -0.01(-0.02%) |
Dec 09, 2013 | 30.12 | 30.48 | 30.12 | 30.47 | 1,094,078 | +0.45(+1.50%) |
Dec 06, 2013 | 30.00 | 30.09 | 29.82 | 30.02 | 1,179,898 | +0.42(+1.43%) |
Dec 05, 2013 | 29.82 | 29.87 | 29.49 | 29.60 | 1,527,784 | -0.35(-1.18%) |
Dec 04, 2013 | 29.73 | 30.16 | 29.62 | 29.95 | 1,844,140 | -0.03(-0.12%) |
Dec 03, 2013 | 30.24 | 30.30 | 29.87 | 29.98 | 2,448,782 | -0.33(-1.10%) |
Dec 02, 2013 | 30.43 | 30.59 | 30.27 | 30.32 | 1,039,116 | -0.18(-0.59%) |
Nov 29, 2013 | 30.61 | 30.86 | 30.46 | 30.50 | 814,138 | -0.15(-0.47%) |
Nov 27, 2013 | 30.69 | 30.94 | 30.56 | 30.64 | 1,277,000 | +0.01(+0.02%) |
Nov 26, 2013 | 30.17 | 30.75 | 30.16 | 30.64 | 1,876,757 | +0.36(+1.19%) |
Nov 25, 2013 | 30.53 | 30.63 | 30.25 | 30.27 | 1,106,605 | -0.37(-1.20%) |
Nov 22, 2013 | 30.25 | 30.87 | 30.12 | 30.64 | 3,190,095 | +0.44(+1.44%) |
Nov 21, 2013 | 29.71 | 30.32 | 29.63 | 30.21 | 1,817,096 | +0.72(+2.44%) |
Nov 20, 2013 | 29.87 | 29.98 | 29.42 | 29.49 | 1,718,283 | -0.27(-0.91%) |
Nov 19, 2013 | 29.92 | 30.05 | 29.72 | 29.76 | 1,180,800 | -0.26(-0.85%) |
Nov 18, 2013 | 30.30 | 30.43 | 29.96 | 30.01 | 1,153,857 | -0.28(-0.94%) |
Nov 15, 2013 | 30.23 | 30.52 | 30.16 | 30.30 | 2,206,074 | +0.00(+0.00%) |
Nov 14, 2013 | 30.01 | 30.41 | 29.77 | 30.30 | 2,107,088 | +0.39(+1.30%) |
Nov 13, 2013 | 29.13 | 29.92 | 29.08 | 29.91 | 3,551,611 | +0.23(+0.77%) |
Nov 12, 2013 | 29.60 | 29.82 | 29.59 | 29.68 | 2,029,669 | -0.28(-0.95%) |
Nov 11, 2013 | 29.63 | 29.97 | 29.63 | 29.96 | 1,087,507 | +0.18(+0.60%) |
Nov 08, 2013 | 29.13 | 29.78 | 29.13 | 29.78 | 1,368,662 | +0.60(+2.04%) |
Nov 07, 2013 | 29.96 | 30.05 | 29.15 | 29.19 | 2,971,748 | -1.04(-3.44%) |
Nov 06, 2013 | 29.84 | 30.25 | 29.68 | 30.23 | 2,859,547 | +0.57(+1.91%) |
Nov 05, 2013 | 29.42 | 29.84 | 29.31 | 29.66 | 2,504,407 | -0.01(-0.05%) |
Nov 04, 2013 | 29.49 | 29.69 | 29.22 | 29.67 | 1,784,912 | +0.28(+0.94%) |