Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 32.85 | 33.78 | 32.69 | 33.27 | 2,902,675 | -0.78(-2.28%) |
Jan 30, 2014 | 33.24 | 34.33 | 29.82 | 34.05 | 4,014,868 | -2.56(-6.98%) |
Jan 29, 2014 | 36.55 | 37.16 | 36.35 | 36.61 | 988,590 | -0.35(-0.93%) |
Jan 28, 2014 | 35.77 | 37.00 | 35.69 | 36.95 | 1,422,463 | +1.31(+3.68%) |
Jan 27, 2014 | 36.28 | 36.52 | 35.22 | 35.64 | 2,042,122 | -0.40(-1.11%) |
Jan 24, 2014 | 37.48 | 37.69 | 35.99 | 36.04 | 1,278,734 | -1.93(-5.10%) |
Jan 23, 2014 | 38.42 | 38.47 | 37.71 | 37.97 | 728,964 | -0.59(-1.53%) |
Jan 22, 2014 | 39.16 | 39.16 | 38.39 | 38.56 | 779,051 | -0.53(-1.36%) |
Jan 21, 2014 | 39.81 | 39.91 | 38.83 | 39.09 | 564,851 | -0.22(-0.57%) |
Jan 17, 2014 | 39.44 | 39.32 | 39.32 | 39.32 | 429,427 | -0.21(-0.52%) |
Jan 16, 2014 | 39.75 | 39.79 | 39.48 | 39.52 | 472,382 | -0.23(-0.58%) |
Jan 15, 2014 | 39.49 | 39.89 | 39.56 | 39.76 | 712,858 | +0.26(+0.66%) |
Jan 14, 2014 | 39.05 | 39.57 | 38.86 | 39.49 | 790,213 | +0.69(+1.78%) |
Jan 13, 2014 | 39.35 | 39.53 | 38.66 | 38.80 | 627,846 | -0.72(-1.83%) |
Jan 10, 2014 | 39.51 | 39.62 | 39.39 | 39.52 | 461,489 | +0.04(+0.10%) |
Jan 09, 2014 | 39.09 | 39.62 | 39.09 | 39.49 | 586,131 | +0.50(+1.28%) |
Jan 08, 2014 | 38.79 | 39.08 | 38.41 | 38.99 | 920,620 | +0.22(+0.55%) |
Jan 07, 2014 | 38.91 | 39.07 | 38.55 | 38.77 | 737,116 | +0.08(+0.20%) |
Jan 06, 2014 | 39.39 | 39.54 | 38.52 | 38.70 | 1,070,702 | -1.22(-3.06%) |
Jan 03, 2014 | 39.69 | 40.06 | 39.66 | 39.92 | 389,597 | +0.22(+0.56%) |
Jan 02, 2014 | 39.95 | 39.97 | 39.42 | 39.69 | 488,060 | -0.28(-0.71%) |
Dec 31, 2013 | 39.90 | 39.98 | 39.98 | 39.98 | 489,862 | +0.23(+0.58%) |
Dec 30, 2013 | 39.91 | 40.07 | 39.72 | 39.75 | 277,426 | -0.16(-0.40%) |
Dec 27, 2013 | 39.85 | 40.08 | 39.77 | 39.91 | 277,028 | +0.06(+0.15%) |
Dec 26, 2013 | 39.78 | 40.02 | 39.67 | 39.85 | 314,703 | +0.21(+0.52%) |
Dec 24, 2013 | 39.57 | 39.75 | 39.45 | 39.64 | 369,362 | -0.05(-0.12%) |
Dec 23, 2013 | 39.56 | 39.72 | 39.23 | 39.69 | 621,182 | +0.45(+1.13%) |
Dec 20, 2013 | 38.97 | 39.36 | 38.91 | 39.24 | 1,133,255 | +0.20(+0.51%) |
Dec 19, 2013 | 38.61 | 39.21 | 38.43 | 39.04 | 888,682 | +0.34(+0.87%) |
Dec 18, 2013 | 38.16 | 38.78 | 37.60 | 38.70 | 1,080,811 | +0.72(+1.90%) |
Dec 17, 2013 | 37.84 | 38.06 | 37.72 | 37.98 | 702,220 | +0.12(+0.30%) |
Dec 16, 2013 | 36.94 | 38.24 | 36.94 | 37.87 | 414,031 | +0.25(+0.67%) |
Dec 13, 2013 | 37.87 | 38.15 | 37.44 | 37.61 | 1,058,108 | -0.17(-0.45%) |
Dec 12, 2013 | 37.66 | 37.84 | 37.46 | 37.78 | 822,131 | +0.18(+0.47%) |
Dec 11, 2013 | 38.26 | 38.39 | 37.43 | 37.61 | 1,248,785 | -0.71(-1.84%) |
Dec 10, 2013 | 37.74 | 38.50 | 37.70 | 38.31 | 1,132,373 | +0.37(+0.97%) |
Dec 09, 2013 | 37.67 | 38.16 | 37.67 | 37.94 | 871,601 | +0.28(+0.75%) |
Dec 06, 2013 | 37.11 | 37.87 | 36.82 | 37.66 | 1,487,230 | +1.24(+3.39%) |
Dec 05, 2013 | 35.76 | 36.52 | 35.75 | 36.42 | 578,712 | +0.44(+1.22%) |
Dec 04, 2013 | 35.89 | 36.43 | 35.68 | 35.99 | 454,466 | -0.17(-0.47%) |
Dec 03, 2013 | 36.31 | 36.59 | 36.04 | 36.15 | 444,939 | -0.41(-1.13%) |
Dec 02, 2013 | 36.42 | 37.01 | 36.02 | 36.57 | 1,054,271 | +0.12(+0.32%) |
Nov 29, 2013 | 36.52 | 36.76 | 36.35 | 36.45 | 190,952 | -0.03(-0.08%) |
Nov 27, 2013 | 36.64 | 36.64 | 36.29 | 36.48 | 323,331 | -0.05(-0.15%) |
Nov 26, 2013 | 36.61 | 36.75 | 36.33 | 36.54 | 480,919 | -0.13(-0.36%) |
Nov 25, 2013 | 36.43 | 36.80 | 36.26 | 36.67 | 579,563 | +0.37(+1.02%) |
Nov 22, 2013 | 36.18 | 36.33 | 36.01 | 36.30 | 328,864 | +0.18(+0.49%) |
Nov 21, 2013 | 35.88 | 36.28 | 35.69 | 36.12 | 585,154 | +0.46(+1.29%) |
Nov 20, 2013 | 35.47 | 35.76 | 35.22 | 35.66 | 618,599 | +0.21(+0.58%) |
Nov 19, 2013 | 35.85 | 36.02 | 35.42 | 35.46 | 505,848 | -0.47(-1.30%) |
Nov 18, 2013 | 36.43 | 36.48 | 35.87 | 35.92 | 431,076 | -0.49(-1.35%) |
Nov 15, 2013 | 36.55 | 36.55 | 36.21 | 36.42 | 618,480 | -0.01(-0.02%) |
Nov 14, 2013 | 36.42 | 36.53 | 35.98 | 36.42 | 583,544 | +0.00(+0.00%) |
Nov 13, 2013 | 35.75 | 36.55 | 35.73 | 36.42 | 783,891 | +0.32(+0.89%) |
Nov 12, 2013 | 35.96 | 36.13 | 35.79 | 36.10 | 516,520 | +0.09(+0.26%) |
Nov 11, 2013 | 35.68 | 36.04 | 35.66 | 36.01 | 1,657,172 | +0.21(+0.58%) |
Nov 08, 2013 | 34.99 | 35.82 | 34.94 | 35.80 | 584,213 | +0.88(+2.51%) |
Nov 07, 2013 | 35.59 | 35.72 | 34.85 | 34.93 | 1,075,092 | -0.71(-2.00%) |
Nov 06, 2013 | 36.14 | 36.39 | 35.59 | 35.64 | 416,147 | -0.15(-0.41%) |
Nov 05, 2013 | 35.89 | 36.15 | 35.46 | 35.79 | 643,229 | -0.15(-0.43%) |
Nov 04, 2013 | 35.52 | 35.99 | 35.38 | 35.94 | 650,954 | +0.55(+1.54%) |