Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 33.40 | 34.51 | 33.26 | 34.37 | 2,605,949 | +0.70(+2.08%) |
Jan 30, 2014 | 34.29 | 34.35 | 33.64 | 33.67 | 2,757,671 | -0.24(-0.70%) |
Jan 29, 2014 | 33.63 | 34.54 | 33.15 | 33.91 | 4,471,725 | -1.23(-3.49%) |
Jan 28, 2014 | 34.72 | 35.64 | 34.64 | 35.14 | 1,682,838 | +0.41(+1.18%) |
Jan 27, 2014 | 35.33 | 35.41 | 34.72 | 34.73 | 1,878,277 | -0.57(-1.60%) |
Jan 24, 2014 | 35.29 | 35.57 | 34.99 | 35.29 | 3,339,962 | -0.07(-0.19%) |
Jan 23, 2014 | 35.22 | 35.43 | 35.04 | 35.36 | 1,853,986 | +0.13(+0.36%) |
Jan 22, 2014 | 35.81 | 35.88 | 34.77 | 35.23 | 2,616,129 | -0.52(-1.45%) |
Jan 21, 2014 | 35.16 | 35.82 | 35.14 | 35.75 | 3,526,613 | +0.85(+2.43%) |
Jan 17, 2014 | 35.52 | 34.90 | 34.90 | 34.90 | 2,092,717 | -0.71(-2.01%) |
Jan 16, 2014 | 35.49 | 35.81 | 35.36 | 35.62 | 4,085,594 | +0.22(+0.61%) |
Jan 15, 2014 | 34.52 | 35.64 | 34.52 | 35.40 | 3,248,525 | +0.88(+2.56%) |
Jan 14, 2014 | 34.15 | 34.59 | 33.96 | 34.52 | 2,435,132 | +0.67(+1.97%) |
Jan 13, 2014 | 33.82 | 34.30 | 33.67 | 33.85 | 2,108,585 | +0.14(+0.42%) |
Jan 10, 2014 | 33.73 | 34.02 | 33.52 | 33.71 | 2,739,018 | +0.20(+0.60%) |
Jan 09, 2014 | 33.55 | 33.86 | 33.10 | 33.51 | 1,326,048 | +0.15(+0.44%) |
Jan 08, 2014 | 33.56 | 33.75 | 33.03 | 33.36 | 2,376,364 | -0.26(-0.76%) |
Jan 07, 2014 | 33.91 | 34.21 | 33.57 | 33.61 | 3,598,932 | +0.09(+0.26%) |
Jan 06, 2014 | 34.05 | 34.14 | 33.39 | 33.53 | 1,697,115 | -0.07(-0.20%) |
Jan 03, 2014 | 33.59 | 33.88 | 33.13 | 33.59 | 1,802,327 | +0.24(+0.73%) |
Jan 02, 2014 | 33.46 | 34.27 | 33.24 | 33.35 | 3,832,969 | +0.24(+0.71%) |
Dec 31, 2013 | 32.86 | 33.11 | 33.11 | 33.11 | 1,867,989 | +0.11(+0.33%) |
Dec 30, 2013 | 32.95 | 33.37 | 32.95 | 33.01 | 1,923,112 | -0.09(-0.28%) |
Dec 27, 2013 | 33.03 | 33.16 | 32.87 | 33.10 | 1,714,967 | +0.00(+0.00%) |
Dec 26, 2013 | 33.21 | 33.57 | 32.88 | 33.10 | 1,648,452 | +0.00(+0.00%) |
Dec 24, 2013 | 32.62 | 33.14 | 32.45 | 33.10 | 1,680,285 | +0.40(+1.24%) |
Dec 23, 2013 | 32.02 | 32.73 | 31.97 | 32.70 | 3,014,486 | +0.73(+2.30%) |
Dec 20, 2013 | 30.94 | 31.96 | 30.94 | 31.96 | 2,435,682 | +0.76(+2.42%) |
Dec 19, 2013 | 31.16 | 31.28 | 30.72 | 31.21 | 1,720,319 | -0.13(-0.43%) |
Dec 18, 2013 | 30.93 | 31.49 | 30.64 | 31.34 | 2,339,886 | +0.22(+0.72%) |
Dec 17, 2013 | 30.24 | 31.22 | 30.17 | 31.12 | 2,385,837 | +0.86(+2.83%) |
Dec 16, 2013 | 30.00 | 30.36 | 29.95 | 30.26 | 2,569,278 | +0.17(+0.56%) |
Dec 13, 2013 | 30.12 | 30.68 | 29.94 | 30.09 | 1,954,845 | +0.01(+0.04%) |
Dec 12, 2013 | 30.57 | 30.60 | 29.91 | 30.08 | 2,383,111 | -0.58(-1.89%) |
Dec 11, 2013 | 31.01 | 31.18 | 30.44 | 30.66 | 2,540,828 | -0.32(-1.04%) |
Dec 10, 2013 | 30.23 | 31.22 | 30.16 | 30.98 | 2,742,733 | +0.74(+2.43%) |
Dec 09, 2013 | 30.49 | 30.55 | 30.14 | 30.25 | 2,225,027 | -0.25(-0.83%) |
Dec 06, 2013 | 30.88 | 31.10 | 30.37 | 30.50 | 2,273,559 | -0.19(-0.60%) |
Dec 05, 2013 | 29.83 | 30.92 | 29.79 | 30.69 | 4,038,661 | +0.86(+2.87%) |
Dec 04, 2013 | 29.25 | 30.43 | 29.11 | 29.83 | 3,382,356 | +0.31(+1.06%) |
Dec 03, 2013 | 29.82 | 29.82 | 28.53 | 29.52 | 7,231,547 | -0.93(-3.05%) |
Dec 02, 2013 | 31.21 | 31.27 | 30.11 | 30.45 | 2,140,597 | -0.87(-2.77%) |
Nov 29, 2013 | 31.49 | 31.59 | 31.23 | 31.32 | 1,323,659 | +0.01(+0.02%) |
Nov 27, 2013 | 31.01 | 31.32 | 30.89 | 31.31 | 1,517,665 | +0.44(+1.44%) |
Nov 26, 2013 | 31.01 | 31.08 | 30.71 | 30.86 | 2,213,162 | -0.07(-0.24%) |
Nov 25, 2013 | 30.96 | 31.28 | 30.68 | 30.94 | 1,759,298 | -0.17(-0.53%) |
Nov 22, 2013 | 31.48 | 31.61 | 30.82 | 31.10 | 1,808,138 | -0.41(-1.30%) |
Nov 21, 2013 | 31.24 | 31.65 | 31.01 | 31.51 | 1,868,807 | +0.34(+1.08%) |
Nov 20, 2013 | 31.33 | 31.66 | 31.01 | 31.18 | 1,884,256 | -0.18(-0.57%) |
Nov 19, 2013 | 32.03 | 32.03 | 31.22 | 31.36 | 2,168,508 | -0.58(-1.81%) |
Nov 18, 2013 | 31.80 | 32.20 | 31.67 | 31.93 | 2,877,155 | +0.13(+0.42%) |
Nov 15, 2013 | 31.20 | 31.85 | 31.02 | 31.80 | 3,278,465 | +0.56(+1.80%) |
Nov 14, 2013 | 31.00 | 31.47 | 30.66 | 31.24 | 2,721,024 | +0.49(+1.60%) |
Nov 12, 2013 | 30.58 | 30.90 | 30.34 | 30.75 | 2,653,903 | -0.01(-0.04%) |
Nov 11, 2013 | 30.24 | 30.84 | 30.04 | 30.76 | 1,802,819 | +0.39(+1.29%) |
Nov 08, 2013 | 30.83 | 30.96 | 29.98 | 30.37 | 3,071,457 | -0.54(-1.76%) |
Nov 07, 2013 | 31.33 | 31.44 | 30.57 | 30.91 | 4,178,417 | -0.41(-1.31%) |
Nov 06, 2013 | 31.74 | 31.87 | 31.24 | 31.32 | 3,217,528 | -0.44(-1.38%) |
Nov 05, 2013 | 31.81 | 31.95 | 31.52 | 31.76 | 3,402,656 | +0.01(+0.02%) |
Nov 04, 2013 | 31.93 | 32.10 | 31.35 | 31.75 | 3,238,724 | -0.40(-1.24%) |