Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 32.94 | 33.34 | 32.80 | 33.29 | 3,445,259 | -0.01(-0.02%) |
Jan 30, 2014 | 32.97 | 33.41 | 32.92 | 33.30 | 2,338,771 | +0.57(+1.75%) |
Jan 29, 2014 | 32.79 | 33.04 | 32.56 | 32.73 | 3,819,298 | -0.29(-0.89%) |
Jan 28, 2014 | 33.17 | 33.29 | 32.86 | 33.02 | 2,685,238 | -0.08(-0.24%) |
Jan 27, 2014 | 33.16 | 33.34 | 32.97 | 33.10 | 3,092,687 | -0.08(-0.24%) |
Jan 24, 2014 | 33.51 | 33.57 | 33.16 | 33.18 | 3,816,882 | -0.53(-1.58%) |
Jan 23, 2014 | 33.86 | 33.88 | 33.40 | 33.72 | 3,827,777 | -0.35(-1.03%) |
Jan 22, 2014 | 34.30 | 34.31 | 34.01 | 34.07 | 2,188,208 | -0.13(-0.37%) |
Jan 21, 2014 | 34.59 | 34.62 | 34.07 | 34.19 | 2,446,094 | -0.17(-0.49%) |
Jan 17, 2014 | 34.23 | 34.36 | 34.36 | 34.36 | 3,075,446 | +0.21(+0.61%) |
Jan 16, 2014 | 34.35 | 34.42 | 34.07 | 34.15 | 2,752,197 | -0.26(-0.76%) |
Jan 15, 2014 | 34.51 | 34.65 | 34.39 | 34.42 | 2,298,723 | -0.09(-0.25%) |
Jan 14, 2014 | 34.34 | 34.61 | 34.31 | 34.51 | 2,251,109 | +0.22(+0.63%) |
Jan 13, 2014 | 34.54 | 34.64 | 34.21 | 34.29 | 3,101,928 | -0.46(-1.33%) |
Jan 10, 2014 | 35.11 | 35.17 | 34.61 | 34.75 | 2,529,015 | -0.10(-0.27%) |
Jan 09, 2014 | 35.14 | 35.20 | 34.74 | 34.85 | 2,054,234 | -0.21(-0.59%) |
Jan 08, 2014 | 35.13 | 35.17 | 34.89 | 35.06 | 2,210,789 | -0.07(-0.20%) |
Jan 07, 2014 | 35.10 | 35.21 | 34.94 | 35.13 | 2,681,346 | +0.26(+0.73%) |
Jan 06, 2014 | 35.37 | 35.37 | 34.83 | 34.87 | 2,392,823 | -0.34(-0.97%) |
Jan 03, 2014 | 35.26 | 35.43 | 35.06 | 35.21 | 1,836,340 | -0.01(-0.02%) |
Jan 02, 2014 | 35.69 | 35.70 | 35.14 | 35.22 | 1,885,392 | -0.53(-1.49%) |
Dec 31, 2013 | 35.79 | 35.76 | 35.76 | 35.76 | 1,288,756 | -0.01(-0.02%) |
Dec 30, 2013 | 35.71 | 35.80 | 35.61 | 35.76 | 1,279,382 | -0.02(-0.07%) |
Dec 27, 2013 | 35.79 | 35.88 | 35.70 | 35.79 | 882,032 | -0.06(-0.16%) |
Dec 26, 2013 | 35.94 | 35.96 | 35.70 | 35.84 | 1,238,468 | +0.05(+0.13%) |
Dec 24, 2013 | 35.68 | 35.93 | 35.68 | 35.80 | 961,605 | +0.15(+0.42%) |
Dec 23, 2013 | 35.43 | 35.69 | 35.42 | 35.65 | 3,415,619 | +0.29(+0.81%) |
Dec 20, 2013 | 34.94 | 35.42 | 34.94 | 35.36 | 4,687,736 | +0.38(+1.09%) |
Dec 19, 2013 | 34.99 | 35.14 | 34.82 | 34.98 | 2,564,885 | -0.08(-0.23%) |
Dec 18, 2013 | 34.73 | 35.09 | 34.23 | 35.06 | 4,334,959 | +0.42(+1.22%) |
Dec 17, 2013 | 34.79 | 34.84 | 34.55 | 34.63 | 3,429,885 | -0.22(-0.62%) |
Dec 16, 2013 | 34.81 | 35.00 | 34.74 | 34.85 | 3,832,445 | +0.09(+0.25%) |
Dec 13, 2013 | 34.94 | 35.04 | 34.70 | 34.76 | 2,507,120 | -0.15(-0.43%) |
Dec 12, 2013 | 34.82 | 35.17 | 34.70 | 34.91 | 2,949,482 | +0.04(+0.11%) |
Dec 11, 2013 | 35.46 | 35.57 | 34.84 | 34.87 | 3,144,759 | -0.63(-1.77%) |
Dec 10, 2013 | 35.61 | 35.68 | 35.43 | 35.50 | 2,912,849 | -0.08(-0.22%) |
Dec 09, 2013 | 35.79 | 35.80 | 35.55 | 35.58 | 2,153,427 | -0.14(-0.40%) |
Dec 06, 2013 | 35.72 | 35.90 | 35.65 | 35.72 | 2,117,333 | +0.39(+1.11%) |
Dec 05, 2013 | 35.44 | 35.55 | 35.28 | 35.33 | 2,594,233 | -0.18(-0.49%) |
Dec 04, 2013 | 35.46 | 35.69 | 35.31 | 35.51 | 2,914,921 | -0.06(-0.16%) |
Dec 03, 2013 | 35.57 | 35.79 | 35.47 | 35.57 | 2,787,578 | -0.26(-0.71%) |
Dec 02, 2013 | 36.08 | 36.15 | 35.77 | 35.82 | 4,165,299 | -0.29(-0.81%) |
Nov 29, 2013 | 36.04 | 36.22 | 35.92 | 36.11 | 1,430,795 | +0.03(+0.09%) |
Nov 27, 2013 | 36.17 | 36.20 | 35.86 | 36.08 | 2,167,872 | -0.06(-0.17%) |
Nov 26, 2013 | 36.10 | 36.21 | 36.06 | 36.14 | 2,631,244 | +0.04(+0.11%) |
Nov 25, 2013 | 36.54 | 36.66 | 35.99 | 36.10 | 8,587,036 | -0.34(-0.93%) |
Nov 22, 2013 | 36.02 | 36.47 | 35.95 | 36.44 | 9,193,342 | +0.25(+0.70%) |
Nov 21, 2013 | 35.89 | 36.27 | 35.73 | 36.19 | 7,957,884 | +0.29(+0.81%) |
Nov 20, 2013 | 35.94 | 36.15 | 35.78 | 35.90 | 1,935,521 | +0.06(+0.15%) |
Nov 19, 2013 | 35.83 | 36.00 | 35.69 | 35.84 | 3,704,484 | -0.11(-0.31%) |
Nov 18, 2013 | 35.80 | 36.14 | 35.71 | 35.95 | 2,430,164 | +0.21(+0.60%) |
Nov 15, 2013 | 35.39 | 35.83 | 35.39 | 35.74 | 2,596,447 | +0.33(+0.94%) |
Nov 14, 2013 | 34.90 | 35.53 | 34.89 | 35.41 | 2,750,891 | +0.48(+1.38%) |
Nov 13, 2013 | 34.59 | 34.93 | 34.27 | 34.93 | 4,367,874 | +0.31(+0.89%) |
Nov 12, 2013 | 34.74 | 34.81 | 34.33 | 34.62 | 2,325,619 | -0.26(-0.75%) |
Nov 11, 2013 | 34.85 | 35.07 | 34.76 | 34.88 | 1,420,660 | -0.03(-0.09%) |
Nov 08, 2013 | 34.35 | 34.91 | 34.31 | 34.91 | 1,848,685 | +0.62(+1.80%) |
Nov 07, 2013 | 34.64 | 34.81 | 34.28 | 34.29 | 2,414,077 | -0.32(-0.91%) |
Nov 06, 2013 | 34.62 | 34.71 | 34.44 | 34.61 | 3,433,803 | +0.06(+0.18%) |
Nov 05, 2013 | 34.43 | 34.62 | 34.28 | 34.55 | 2,122,257 | +0.06(+0.18%) |
Nov 04, 2013 | 34.59 | 34.66 | 34.44 | 34.48 | 2,488,970 | -0.06(-0.16%) |