Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 34.53 | 34.58 | 34.28 | 34.31 | 2,248,735 | -0.57(-1.64%) |
Jan 30, 2014 | 34.95 | 35.07 | 34.44 | 34.89 | 1,433,939 | +0.37(+1.08%) |
Jan 29, 2014 | 34.58 | 34.65 | 34.40 | 34.51 | 1,185,983 | -0.19(-0.55%) |
Jan 28, 2014 | 34.77 | 34.83 | 34.23 | 34.70 | 1,722,702 | -0.08(-0.22%) |
Jan 27, 2014 | 35.73 | 35.73 | 34.58 | 34.78 | 1,191,010 | -0.83(-2.33%) |
Jan 24, 2014 | 35.88 | 36.01 | 35.59 | 35.61 | 848,473 | -0.39(-1.08%) |
Jan 23, 2014 | 35.93 | 37.02 | 35.77 | 36.00 | 656,230 | -0.18(-0.49%) |
Jan 22, 2014 | 36.48 | 36.48 | 36.06 | 36.18 | 666,752 | -0.20(-0.56%) |
Jan 21, 2014 | 36.49 | 36.63 | 36.36 | 36.38 | 564,506 | +0.04(+0.12%) |
Jan 17, 2014 | 36.22 | 36.33 | 36.33 | 36.33 | 977,292 | +0.03(+0.08%) |
Jan 16, 2014 | 36.04 | 36.32 | 35.91 | 36.31 | 645,419 | +0.34(+0.95%) |
Jan 15, 2014 | 35.90 | 36.14 | 35.88 | 35.97 | 575,278 | +0.07(+0.18%) |
Jan 14, 2014 | 36.16 | 36.22 | 35.87 | 35.90 | 585,619 | -0.38(-1.06%) |
Jan 13, 2014 | 35.95 | 36.31 | 35.95 | 36.29 | 736,742 | +0.36(+0.99%) |
Jan 10, 2014 | 35.95 | 35.98 | 35.66 | 35.93 | 554,316 | -0.10(-0.27%) |
Jan 09, 2014 | 36.03 | 36.19 | 35.79 | 36.03 | 494,277 | -0.08(-0.23%) |
Jan 08, 2014 | 36.14 | 36.16 | 35.87 | 36.11 | 809,052 | -0.05(-0.14%) |
Jan 07, 2014 | 36.43 | 36.53 | 36.15 | 36.16 | 535,446 | -0.32(-0.87%) |
Jan 06, 2014 | 36.69 | 36.69 | 36.40 | 36.48 | 430,701 | -0.18(-0.48%) |
Jan 03, 2014 | 36.61 | 36.85 | 36.53 | 36.65 | 708,107 | +0.29(+0.80%) |
Jan 02, 2014 | 36.50 | 36.63 | 36.24 | 36.36 | 574,199 | -0.23(-0.61%) |
Dec 31, 2013 | 36.50 | 36.59 | 36.59 | 36.59 | 403,743 | +0.22(+0.60%) |
Dec 30, 2013 | 36.09 | 36.38 | 36.03 | 36.37 | 443,600 | +0.29(+0.79%) |
Dec 27, 2013 | 36.33 | 36.36 | 36.04 | 36.08 | 647,991 | -0.21(-0.57%) |
Dec 26, 2013 | 36.39 | 36.49 | 36.25 | 36.29 | 386,598 | -0.05(-0.14%) |
Dec 24, 2013 | 36.24 | 36.38 | 36.22 | 36.34 | 331,809 | +0.10(+0.27%) |
Dec 23, 2013 | 36.38 | 36.43 | 36.20 | 36.24 | 664,189 | +0.17(+0.47%) |
Dec 20, 2013 | 35.93 | 36.20 | 35.92 | 36.07 | 534,889 | +0.15(+0.43%) |
Dec 19, 2013 | 35.75 | 35.96 | 35.69 | 35.92 | 650,531 | +0.18(+0.49%) |
Dec 18, 2013 | 35.74 | 36.01 | 35.49 | 35.74 | 840,821 | +0.00(+0.00%) |
Dec 17, 2013 | 36.14 | 36.14 | 35.65 | 35.74 | 588,609 | -0.21(-0.58%) |
Dec 16, 2013 | 35.68 | 36.07 | 35.65 | 35.95 | 705,840 | +0.43(+1.21%) |
Dec 13, 2013 | 35.52 | 35.65 | 35.26 | 35.52 | 554,037 | +0.00(+0.00%) |
Dec 12, 2013 | 35.54 | 35.65 | 35.27 | 35.52 | 772,993 | -0.20(-0.57%) |
Dec 11, 2013 | 36.19 | 36.19 | 35.66 | 35.73 | 688,000 | -0.47(-1.30%) |
Dec 10, 2013 | 36.34 | 36.36 | 36.10 | 36.20 | 506,852 | -0.15(-0.41%) |
Dec 09, 2013 | 36.42 | 36.49 | 36.21 | 36.35 | 807,463 | +0.03(+0.08%) |
Dec 06, 2013 | 35.82 | 36.36 | 35.76 | 36.32 | 804,039 | +0.61(+1.71%) |
Dec 05, 2013 | 35.92 | 35.92 | 35.45 | 35.71 | 1,040,025 | -0.23(-0.64%) |
Dec 04, 2013 | 36.12 | 36.12 | 35.79 | 35.94 | 1,124,800 | -0.25(-0.68%) |
Dec 03, 2013 | 37.00 | 37.09 | 35.91 | 36.19 | 2,401,003 | -1.82(-4.79%) |
Dec 02, 2013 | 38.05 | 38.29 | 37.80 | 38.01 | 765,361 | -0.27(-0.72%) |
Nov 29, 2013 | 38.14 | 38.46 | 38.13 | 38.28 | 255,757 | +0.04(+0.10%) |
Nov 27, 2013 | 38.30 | 38.58 | 38.21 | 38.24 | 662,771 | -0.23(-0.60%) |
Nov 26, 2013 | 38.57 | 38.68 | 38.25 | 38.48 | 832,928 | -0.13(-0.33%) |
Nov 25, 2013 | 38.60 | 38.84 | 38.56 | 38.60 | 480,356 | -0.05(-0.13%) |
Nov 22, 2013 | 38.42 | 38.74 | 38.33 | 38.65 | 470,772 | +0.25(+0.64%) |
Nov 21, 2013 | 38.65 | 38.70 | 38.37 | 38.40 | 485,590 | -0.35(-0.89%) |
Nov 20, 2013 | 38.70 | 38.88 | 38.54 | 38.75 | 666,781 | +0.14(+0.37%) |
Nov 19, 2013 | 38.79 | 38.86 | 38.57 | 38.61 | 383,714 | -0.19(-0.50%) |
Nov 18, 2013 | 38.97 | 39.11 | 38.69 | 38.80 | 565,763 | -0.05(-0.14%) |
Nov 15, 2013 | 38.60 | 38.90 | 38.56 | 38.85 | 407,897 | +0.29(+0.74%) |
Nov 14, 2013 | 38.50 | 38.68 | 38.38 | 38.57 | 434,579 | +0.05(+0.13%) |
Nov 13, 2013 | 38.00 | 38.61 | 37.98 | 38.52 | 519,590 | +0.43(+1.14%) |
Nov 12, 2013 | 38.10 | 38.22 | 37.97 | 38.09 | 446,799 | -0.01(-0.03%) |
Nov 11, 2013 | 38.22 | 38.22 | 38.06 | 38.10 | 713,838 | -0.04(-0.12%) |
Nov 08, 2013 | 37.87 | 38.27 | 37.83 | 38.14 | 492,831 | +0.14(+0.38%) |
Nov 07, 2013 | 38.50 | 38.50 | 37.99 | 38.00 | 608,479 | -0.52(-1.35%) |
Nov 06, 2013 | 38.36 | 38.60 | 38.36 | 38.52 | 393,418 | +0.27(+0.72%) |
Nov 05, 2013 | 38.23 | 38.35 | 38.11 | 38.24 | 587,217 | -0.13(-0.34%) |
Nov 04, 2013 | 38.49 | 38.61 | 38.27 | 38.38 | 349,981 | -0.01(-0.03%) |