Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 34.90 | 37.15 | 34.79 | 36.53 | 7,384,737 | +1.19(+3.37%) |
Jan 30, 2014 | 36.04 | 36.21 | 35.07 | 35.34 | 5,059,651 | -0.14(-0.38%) |
Jan 29, 2014 | 34.41 | 35.53 | 34.29 | 35.47 | 6,138,893 | +0.44(+1.25%) |
Jan 28, 2014 | 34.06 | 35.62 | 33.88 | 35.04 | 8,887,293 | +1.50(+4.48%) |
Jan 27, 2014 | 33.92 | 34.48 | 33.08 | 33.54 | 7,493,520 | -0.11(-0.32%) |
Jan 24, 2014 | 34.76 | 34.83 | 33.52 | 33.65 | 5,747,086 | -1.06(-3.06%) |
Jan 23, 2014 | 34.19 | 34.75 | 34.02 | 34.71 | 4,529,825 | +0.35(+1.03%) |
Jan 22, 2014 | 33.89 | 34.69 | 33.67 | 34.35 | 4,106,152 | +0.49(+1.45%) |
Jan 21, 2014 | 34.16 | 34.29 | 33.44 | 33.86 | 4,072,393 | -0.19(-0.56%) |
Jan 17, 2014 | 34.85 | 34.05 | 34.05 | 34.05 | 4,619,984 | -0.86(-2.47%) |
Jan 16, 2014 | 34.59 | 35.03 | 34.12 | 34.92 | 3,466,807 | +0.32(+0.92%) |
Jan 15, 2014 | 34.74 | 34.86 | 34.33 | 34.60 | 2,492,111 | -0.14(-0.39%) |
Jan 14, 2014 | 34.89 | 35.05 | 34.37 | 34.74 | 2,894,861 | +0.05(+0.13%) |
Jan 13, 2014 | 35.40 | 35.49 | 34.53 | 34.69 | 4,948,056 | -0.92(-2.58%) |
Jan 10, 2014 | 35.25 | 36.21 | 35.10 | 35.61 | 6,368,857 | +0.70(+2.00%) |
Jan 09, 2014 | 35.15 | 35.37 | 34.45 | 34.91 | 3,233,041 | -0.17(-0.49%) |
Jan 08, 2014 | 34.75 | 35.45 | 34.41 | 35.08 | 3,997,572 | +0.23(+0.65%) |
Jan 07, 2014 | 34.95 | 35.31 | 34.68 | 34.85 | 3,463,184 | +0.15(+0.45%) |
Jan 06, 2014 | 35.50 | 35.84 | 34.60 | 34.70 | 5,350,322 | -0.60(-1.70%) |
Jan 03, 2014 | 35.87 | 36.29 | 35.29 | 35.30 | 3,454,988 | -0.52(-1.45%) |
Jan 02, 2014 | 35.58 | 35.95 | 35.24 | 35.82 | 2,691,438 | -0.13(-0.35%) |
Dec 31, 2013 | 36.11 | 35.94 | 35.94 | 35.94 | 3,018,761 | -0.17(-0.48%) |
Dec 30, 2013 | 35.94 | 36.26 | 35.71 | 36.12 | 3,357,999 | +0.18(+0.51%) |
Dec 27, 2013 | 35.65 | 36.11 | 35.44 | 35.94 | 2,882,512 | +0.26(+0.74%) |
Dec 26, 2013 | 35.35 | 35.96 | 35.35 | 35.67 | 3,549,507 | +0.26(+0.74%) |
Dec 24, 2013 | 35.11 | 35.89 | 34.75 | 35.41 | 3,073,313 | +0.20(+0.57%) |
Dec 23, 2013 | 34.30 | 35.44 | 34.23 | 35.21 | 7,318,739 | +1.24(+3.67%) |
Dec 20, 2013 | 33.61 | 34.28 | 33.58 | 33.96 | 6,614,475 | +0.31(+0.92%) |
Dec 19, 2013 | 33.73 | 33.94 | 33.27 | 33.66 | 4,744,409 | -0.35(-1.04%) |
Dec 18, 2013 | 33.41 | 34.34 | 32.32 | 34.01 | 15,607,971 | +2.03(+6.34%) |
Dec 17, 2013 | 31.78 | 32.12 | 31.21 | 31.98 | 4,341,322 | +0.18(+0.57%) |
Dec 16, 2013 | 32.00 | 32.32 | 31.76 | 31.80 | 2,841,724 | +0.00(+0.00%) |
Dec 13, 2013 | 31.77 | 32.12 | 31.73 | 31.80 | 2,981,646 | +0.10(+0.32%) |
Dec 12, 2013 | 31.81 | 31.90 | 31.40 | 31.70 | 2,395,948 | -0.13(-0.40%) |
Dec 11, 2013 | 32.41 | 32.42 | 31.57 | 31.83 | 3,317,338 | -0.65(-2.01%) |
Dec 10, 2013 | 32.26 | 33.16 | 32.20 | 32.48 | 4,758,608 | +0.46(+1.45%) |
Dec 09, 2013 | 31.50 | 32.55 | 31.47 | 32.02 | 5,689,522 | +0.64(+2.03%) |
Dec 06, 2013 | 31.58 | 32.06 | 31.25 | 31.38 | 4,217,182 | +0.29(+0.94%) |
Dec 05, 2013 | 31.35 | 31.54 | 30.97 | 31.09 | 3,834,386 | -0.27(-0.87%) |
Dec 04, 2013 | 31.90 | 32.08 | 31.09 | 31.37 | 6,379,252 | -0.72(-2.24%) |
Dec 03, 2013 | 31.76 | 32.20 | 31.63 | 32.08 | 5,159,707 | +0.12(+0.37%) |
Dec 02, 2013 | 32.55 | 32.68 | 31.87 | 31.97 | 3,919,139 | -0.53(-1.62%) |
Nov 29, 2013 | 32.71 | 32.75 | 32.05 | 32.49 | 1,696,744 | -0.17(-0.53%) |
Nov 27, 2013 | 32.79 | 33.26 | 32.50 | 32.66 | 4,665,089 | -0.09(-0.28%) |
Nov 26, 2013 | 31.37 | 32.95 | 31.35 | 32.76 | 7,938,342 | +1.58(+5.07%) |
Nov 25, 2013 | 31.40 | 31.51 | 30.73 | 31.17 | 4,147,012 | -0.22(-0.69%) |
Nov 22, 2013 | 31.79 | 31.80 | 31.22 | 31.39 | 3,955,000 | -0.34(-1.06%) |
Nov 21, 2013 | 31.57 | 31.92 | 30.75 | 31.73 | 5,974,795 | +0.34(+1.07%) |
Nov 20, 2013 | 31.97 | 32.35 | 31.26 | 31.39 | 7,702,358 | +0.31(+0.99%) |
Nov 19, 2013 | 31.23 | 31.51 | 30.86 | 31.08 | 3,808,171 | -0.28(-0.90%) |
Nov 18, 2013 | 31.29 | 31.94 | 31.16 | 31.37 | 6,501,359 | +0.32(+1.02%) |
Nov 15, 2013 | 31.20 | 31.70 | 30.78 | 31.05 | 6,068,248 | -0.05(-0.15%) |
Nov 14, 2013 | 30.32 | 31.71 | 30.18 | 31.09 | 9,871,220 | +0.81(+2.67%) |
Nov 13, 2013 | 29.66 | 30.51 | 29.66 | 30.28 | 6,520,967 | +0.38(+1.28%) |
Nov 12, 2013 | 29.59 | 30.25 | 29.30 | 29.90 | 7,680,772 | +0.30(+1.01%) |
Nov 11, 2013 | 29.68 | 29.85 | 29.21 | 29.60 | 5,092,911 | -0.19(-0.64%) |
Nov 08, 2013 | 30.80 | 30.80 | 29.42 | 29.79 | 13,710,143 | -1.32(-4.23%) |
Nov 07, 2013 | 31.73 | 32.44 | 31.08 | 31.11 | 6,798,364 | -0.25(-0.81%) |
Nov 06, 2013 | 31.29 | 31.70 | 30.92 | 31.37 | 4,205,721 | +0.19(+0.61%) |
Nov 05, 2013 | 31.79 | 31.92 | 30.87 | 31.17 | 5,536,439 | -0.74(-2.33%) |
Nov 04, 2013 | 31.76 | 32.51 | 31.76 | 31.92 | 3,513,134 | +0.14(+0.43%) |