Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 34.75 | 35.52 | 34.39 | 34.49 | 4,083,638 | -0.53(-1.51%) |
Jan 30, 2014 | 35.77 | 36.07 | 34.94 | 35.02 | 3,373,210 | -0.59(-1.65%) |
Jan 29, 2014 | 34.51 | 36.33 | 34.31 | 35.61 | 6,954,671 | +0.98(+2.84%) |
Jan 28, 2014 | 34.82 | 34.97 | 34.29 | 34.63 | 2,447,427 | -0.17(-0.49%) |
Jan 27, 2014 | 34.85 | 35.24 | 34.40 | 34.80 | 2,956,378 | +0.01(+0.04%) |
Jan 24, 2014 | 35.26 | 35.52 | 34.60 | 34.78 | 3,279,999 | -0.80(-2.26%) |
Jan 23, 2014 | 35.42 | 36.11 | 35.07 | 35.59 | 3,141,544 | -0.30(-0.83%) |
Jan 22, 2014 | 36.41 | 36.72 | 35.57 | 35.88 | 2,956,282 | -0.45(-1.25%) |
Jan 21, 2014 | 35.97 | 36.66 | 35.97 | 36.34 | 3,316,340 | +0.58(+1.63%) |
Jan 17, 2014 | 35.28 | 35.76 | 35.76 | 35.76 | 3,638,149 | +0.38(+1.07%) |
Jan 16, 2014 | 35.80 | 35.88 | 35.13 | 35.38 | 3,505,476 | -0.57(-1.57%) |
Jan 15, 2014 | 36.21 | 36.22 | 35.50 | 35.94 | 3,941,867 | -0.31(-0.86%) |
Jan 14, 2014 | 36.51 | 36.70 | 35.70 | 36.26 | 3,745,639 | -0.04(-0.12%) |
Jan 13, 2014 | 36.81 | 37.17 | 36.07 | 36.30 | 3,963,172 | -0.79(-2.13%) |
Jan 10, 2014 | 37.34 | 37.80 | 36.70 | 37.09 | 3,195,226 | -0.31(-0.84%) |
Jan 09, 2014 | 36.50 | 37.44 | 36.35 | 37.40 | 6,302,230 | +1.01(+2.76%) |
Jan 08, 2014 | 36.64 | 36.71 | 36.11 | 36.40 | 3,897,985 | -0.10(-0.27%) |
Jan 07, 2014 | 37.08 | 37.08 | 36.06 | 36.50 | 4,527,764 | -0.39(-1.07%) |
Jan 06, 2014 | 36.51 | 37.05 | 36.38 | 36.89 | 4,009,793 | +0.12(+0.32%) |
Jan 03, 2014 | 37.05 | 37.46 | 36.58 | 36.77 | 2,823,391 | -0.29(-0.78%) |
Jan 02, 2014 | 36.63 | 37.17 | 36.34 | 37.06 | 3,290,528 | +0.04(+0.12%) |
Dec 31, 2013 | 36.41 | 37.02 | 37.02 | 37.02 | 2,906,975 | +0.72(+1.97%) |
Dec 30, 2013 | 36.76 | 36.91 | 35.77 | 36.30 | 3,014,843 | -0.42(-1.16%) |
Dec 27, 2013 | 37.03 | 37.14 | 36.50 | 36.73 | 2,221,513 | -0.25(-0.66%) |
Dec 26, 2013 | 36.70 | 37.17 | 36.70 | 36.97 | 2,167,638 | +0.22(+0.59%) |
Dec 24, 2013 | 36.71 | 37.00 | 36.54 | 36.76 | 1,304,786 | -0.04(-0.12%) |
Dec 23, 2013 | 36.21 | 36.84 | 36.16 | 36.80 | 3,952,883 | +0.75(+2.09%) |
Dec 20, 2013 | 35.34 | 36.17 | 35.34 | 36.05 | 12,014,556 | +0.80(+2.28%) |
Dec 19, 2013 | 36.05 | 36.38 | 34.90 | 35.24 | 4,230,035 | -0.69(-1.91%) |
Dec 18, 2013 | 35.53 | 36.01 | 35.10 | 35.93 | 4,351,493 | +0.45(+1.26%) |
Dec 17, 2013 | 35.37 | 35.71 | 34.81 | 35.48 | 4,718,723 | -0.05(-0.15%) |
Dec 16, 2013 | 34.25 | 35.61 | 34.25 | 35.53 | 7,737,026 | +1.77(+5.25%) |
Dec 13, 2013 | 34.27 | 34.34 | 33.35 | 33.76 | 3,389,194 | -0.40(-1.18%) |
Dec 12, 2013 | 34.10 | 34.54 | 33.97 | 34.16 | 2,359,190 | -0.04(-0.13%) |
Dec 11, 2013 | 34.51 | 34.53 | 33.74 | 34.21 | 4,500,804 | -0.48(-1.40%) |
Dec 10, 2013 | 34.45 | 34.89 | 33.68 | 34.69 | 4,758,390 | +0.15(+0.43%) |
Dec 09, 2013 | 35.45 | 36.01 | 34.51 | 34.54 | 6,189,430 | -0.40(-1.15%) |
Dec 06, 2013 | 34.26 | 35.33 | 34.22 | 34.95 | 5,207,837 | +0.95(+2.81%) |
Dec 05, 2013 | 34.34 | 35.04 | 33.68 | 33.99 | 8,078,214 | -0.13(-0.37%) |
Dec 04, 2013 | 35.16 | 35.39 | 33.99 | 34.12 | 7,653,352 | -1.60(-4.48%) |
Dec 03, 2013 | 36.97 | 36.98 | 35.68 | 35.72 | 7,890,936 | -0.68(-1.87%) |
Dec 02, 2013 | 35.63 | 36.97 | 35.17 | 36.40 | 5,344,138 | +0.88(+2.48%) |
Nov 29, 2013 | 36.61 | 36.62 | 35.37 | 35.52 | 3,761,639 | -0.98(-2.68%) |
Nov 27, 2013 | 34.64 | 36.62 | 34.59 | 36.50 | 8,389,082 | +1.95(+5.64%) |
Nov 26, 2013 | 34.92 | 35.15 | 34.22 | 34.55 | 5,106,392 | -0.28(-0.81%) |
Nov 25, 2013 | 34.17 | 34.94 | 33.87 | 34.83 | 6,620,647 | +0.85(+2.50%) |
Nov 22, 2013 | 33.62 | 34.25 | 33.31 | 33.98 | 5,971,842 | +0.56(+1.69%) |
Nov 21, 2013 | 33.73 | 33.89 | 33.34 | 33.42 | 5,344,656 | -0.32(-0.96%) |
Nov 20, 2013 | 33.85 | 34.01 | 33.50 | 33.74 | 3,464,885 | +0.10(+0.28%) |
Nov 19, 2013 | 34.15 | 34.30 | 33.57 | 33.65 | 4,739,227 | -0.52(-1.52%) |
Nov 18, 2013 | 34.22 | 34.48 | 34.09 | 34.17 | 4,011,712 | +0.10(+0.30%) |
Nov 15, 2013 | 34.25 | 34.39 | 33.43 | 34.06 | 6,098,805 | -0.05(-0.15%) |
Nov 14, 2013 | 33.16 | 34.25 | 33.00 | 34.11 | 10,619,723 | +0.90(+2.71%) |
Nov 12, 2013 | 32.24 | 33.40 | 32.09 | 33.21 | 4,917,493 | +1.02(+3.16%) |
Nov 11, 2013 | 32.45 | 32.50 | 31.92 | 32.20 | 2,697,571 | -0.17(-0.52%) |
Nov 08, 2013 | 31.90 | 32.53 | 31.61 | 32.36 | 3,521,983 | +0.57(+1.80%) |
Nov 07, 2013 | 31.76 | 32.25 | 31.21 | 31.79 | 7,062,545 | -0.02(-0.07%) |
Nov 06, 2013 | 33.70 | 33.87 | 31.51 | 31.81 | 8,620,756 | -2.20(-6.46%) |
Nov 05, 2013 | 34.08 | 34.28 | 33.76 | 34.01 | 3,581,359 | -0.10(-0.28%) |
Nov 04, 2013 | 34.29 | 34.36 | 33.76 | 34.11 | 3,705,783 | +0.01(+0.04%) |