Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 31.98 | 32.35 | 31.79 | 32.06 | 776,824 | -0.28(-0.87%) |
Jan 30, 2014 | 32.44 | 32.57 | 32.14 | 32.34 | 891,346 | +0.13(+0.40%) |
Jan 29, 2014 | 32.32 | 32.60 | 32.07 | 32.21 | 898,838 | -0.35(-1.07%) |
Jan 28, 2014 | 32.54 | 32.65 | 32.30 | 32.56 | 849,947 | +0.00(+0.00%) |
Jan 27, 2014 | 32.76 | 32.89 | 32.26 | 32.56 | 762,832 | -0.23(-0.69%) |
Jan 24, 2014 | 33.39 | 33.40 | 32.77 | 32.78 | 1,030,311 | -0.78(-2.34%) |
Jan 23, 2014 | 33.99 | 34.04 | 33.45 | 33.57 | 1,226,561 | -0.44(-1.31%) |
Jan 22, 2014 | 34.32 | 34.39 | 33.93 | 34.01 | 1,209,494 | -0.30(-0.87%) |
Jan 21, 2014 | 34.87 | 34.91 | 34.12 | 34.31 | 1,474,211 | -0.30(-0.86%) |
Jan 17, 2014 | 34.94 | 34.61 | 34.61 | 34.61 | 2,191,061 | -0.27(-0.79%) |
Jan 16, 2014 | 34.88 | 35.03 | 34.79 | 34.88 | 732,879 | -0.15(-0.42%) |
Jan 15, 2014 | 34.84 | 35.03 | 34.72 | 35.03 | 1,012,473 | +0.19(+0.56%) |
Jan 14, 2014 | 34.65 | 34.87 | 34.25 | 34.84 | 1,373,735 | +0.40(+1.15%) |
Jan 13, 2014 | 34.93 | 34.98 | 34.37 | 34.44 | 1,121,681 | -0.38(-1.09%) |
Jan 10, 2014 | 34.39 | 35.44 | 34.33 | 34.82 | 2,876,987 | +0.65(+1.92%) |
Jan 09, 2014 | 34.28 | 34.45 | 33.91 | 34.16 | 1,687,551 | -0.11(-0.33%) |
Jan 08, 2014 | 33.66 | 34.55 | 33.26 | 34.28 | 3,373,985 | +0.96(+2.87%) |
Jan 07, 2014 | 33.24 | 33.32 | 32.76 | 33.32 | 2,664,132 | +0.10(+0.29%) |
Jan 06, 2014 | 33.39 | 33.47 | 32.99 | 33.23 | 1,157,059 | -0.10(-0.31%) |
Jan 03, 2014 | 33.10 | 33.38 | 33.00 | 33.33 | 825,427 | +0.31(+0.92%) |
Jan 02, 2014 | 33.17 | 33.37 | 32.87 | 33.02 | 875,309 | -0.33(-0.99%) |
Dec 31, 2013 | 33.07 | 33.35 | 33.35 | 33.35 | 740,625 | +0.30(+0.90%) |
Dec 30, 2013 | 33.04 | 33.18 | 32.97 | 33.06 | 445,623 | +0.02(+0.05%) |
Dec 27, 2013 | 33.10 | 33.21 | 32.94 | 33.04 | 386,144 | -0.02(-0.07%) |
Dec 26, 2013 | 33.21 | 33.39 | 33.01 | 33.06 | 284,779 | -0.11(-0.34%) |
Dec 24, 2013 | 32.81 | 33.20 | 32.76 | 33.18 | 164,587 | +0.31(+0.93%) |
Dec 23, 2013 | 32.90 | 33.02 | 32.62 | 32.87 | 754,280 | +0.22(+0.66%) |
Dec 20, 2013 | 32.31 | 32.74 | 32.31 | 32.65 | 1,009,231 | +0.33(+1.02%) |
Dec 19, 2013 | 32.33 | 32.49 | 32.17 | 32.33 | 699,127 | -0.11(-0.35%) |
Dec 18, 2013 | 32.05 | 32.46 | 31.79 | 32.44 | 828,955 | +0.40(+1.25%) |
Dec 17, 2013 | 31.82 | 32.10 | 31.67 | 32.04 | 515,155 | +0.10(+0.33%) |
Dec 16, 2013 | 32.03 | 32.16 | 31.69 | 31.93 | 701,224 | +0.08(+0.25%) |
Dec 13, 2013 | 31.77 | 31.88 | 31.59 | 31.85 | 667,816 | +0.12(+0.38%) |
Dec 12, 2013 | 31.70 | 31.92 | 31.64 | 31.73 | 691,289 | -0.06(-0.20%) |
Dec 11, 2013 | 32.27 | 32.28 | 31.66 | 31.79 | 825,401 | -0.47(-1.44%) |
Dec 10, 2013 | 32.02 | 32.31 | 31.92 | 32.26 | 771,578 | +0.13(+0.40%) |
Dec 09, 2013 | 32.18 | 32.27 | 32.03 | 32.13 | 496,105 | +0.04(+0.13%) |
Dec 06, 2013 | 31.96 | 32.25 | 31.92 | 32.09 | 614,149 | +0.36(+1.14%) |
Dec 05, 2013 | 31.36 | 31.73 | 31.36 | 31.73 | 752,713 | +0.23(+0.74%) |
Dec 04, 2013 | 31.21 | 31.92 | 31.16 | 31.50 | 1,065,597 | +0.45(+1.45%) |
Dec 03, 2013 | 31.43 | 31.63 | 30.81 | 31.05 | 1,096,724 | -0.58(-1.83%) |
Dec 02, 2013 | 31.80 | 32.10 | 31.57 | 31.63 | 628,065 | -0.19(-0.61%) |
Nov 29, 2013 | 31.93 | 32.02 | 31.79 | 31.82 | 242,482 | +0.05(+0.15%) |
Nov 27, 2013 | 32.08 | 32.08 | 31.67 | 31.77 | 837,239 | -0.26(-0.80%) |
Nov 26, 2013 | 31.96 | 32.07 | 31.77 | 32.03 | 505,110 | +0.01(+0.02%) |
Nov 25, 2013 | 32.29 | 32.34 | 31.88 | 32.02 | 458,915 | -0.26(-0.80%) |
Nov 22, 2013 | 32.08 | 32.32 | 31.98 | 32.28 | 652,570 | +0.17(+0.53%) |
Nov 21, 2013 | 31.87 | 32.12 | 31.75 | 32.11 | 447,395 | +0.42(+1.32%) |
Nov 20, 2013 | 31.86 | 32.00 | 31.54 | 31.69 | 471,930 | -0.17(-0.53%) |
Nov 19, 2013 | 31.80 | 32.00 | 31.63 | 31.86 | 416,630 | +0.01(+0.03%) |
Nov 18, 2013 | 32.08 | 32.08 | 31.71 | 31.85 | 562,833 | -0.23(-0.73%) |
Nov 15, 2013 | 32.03 | 32.13 | 31.75 | 32.08 | 659,919 | +0.11(+0.35%) |
Nov 14, 2013 | 31.84 | 32.03 | 31.73 | 31.97 | 378,812 | +0.10(+0.30%) |
Nov 13, 2013 | 31.22 | 31.88 | 31.19 | 31.88 | 699,046 | +0.38(+1.20%) |
Nov 12, 2013 | 31.22 | 31.54 | 30.99 | 31.50 | 721,755 | +0.33(+1.06%) |
Nov 11, 2013 | 31.02 | 31.19 | 30.98 | 31.17 | 407,999 | +0.18(+0.60%) |
Nov 08, 2013 | 30.43 | 30.98 | 30.36 | 30.98 | 385,000 | +0.57(+1.88%) |
Nov 07, 2013 | 31.18 | 31.26 | 30.36 | 30.41 | 810,686 | -0.71(-2.27%) |
Nov 06, 2013 | 31.10 | 31.28 | 30.99 | 31.12 | 486,881 | +0.24(+0.78%) |
Nov 05, 2013 | 31.10 | 31.18 | 30.70 | 30.88 | 433,017 | -0.41(-1.31%) |
Nov 04, 2013 | 30.92 | 31.32 | 30.83 | 31.29 | 487,700 | +0.36(+1.17%) |