Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 35.43 | 36.09 | 35.23 | 35.67 | 3,907,153 | +0.54(+1.53%) |
Jan 30, 2014 | 35.06 | 35.44 | 34.68 | 35.13 | 1,677,154 | +0.51(+1.49%) |
Jan 29, 2014 | 35.45 | 35.92 | 34.47 | 34.62 | 2,660,925 | -1.26(-3.51%) |
Jan 28, 2014 | 35.46 | 36.46 | 35.46 | 35.88 | 3,088,748 | +0.33(+0.93%) |
Jan 27, 2014 | 35.92 | 36.11 | 34.48 | 35.55 | 3,841,982 | -0.38(-1.07%) |
Jan 24, 2014 | 36.54 | 37.03 | 35.76 | 35.93 | 4,880,284 | -0.77(-2.09%) |
Jan 23, 2014 | 36.99 | 36.99 | 35.67 | 36.70 | 4,882,500 | -0.23(-0.64%) |
Jan 22, 2014 | 36.15 | 36.96 | 36.11 | 36.93 | 5,073,580 | +0.82(+2.26%) |
Jan 21, 2014 | 35.99 | 36.62 | 35.77 | 36.12 | 5,878,685 | +0.70(+1.97%) |
Jan 17, 2014 | 35.77 | 35.93 | 35.35 | 35.42 | 2,264,136 | -0.30(-0.83%) |
Jan 16, 2014 | 35.44 | 35.93 | 35.31 | 35.72 | 1,778,235 | +0.20(+0.56%) |
Jan 15, 2014 | 35.81 | 35.93 | 35.20 | 35.52 | 3,377,362 | -0.29(-0.82%) |
Jan 14, 2014 | 35.09 | 35.86 | 34.95 | 35.81 | 3,110,471 | +0.87(+2.49%) |
Jan 13, 2014 | 35.85 | 35.95 | 34.62 | 34.94 | 3,377,362 | -0.74(-2.06%) |
Jan 10, 2014 | 34.80 | 35.86 | 34.74 | 35.67 | 3,323,718 | +0.76(+2.18%) |
Jan 09, 2014 | 34.52 | 36.18 | 34.52 | 34.91 | 5,793,563 | +0.72(+2.10%) |
Jan 08, 2014 | 33.32 | 34.23 | 33.28 | 34.20 | 3,707,650 | +0.82(+2.45%) |
Jan 07, 2014 | 33.56 | 33.75 | 33.13 | 33.38 | 2,712,352 | -0.02(-0.05%) |
Jan 06, 2014 | 33.95 | 34.10 | 33.32 | 33.40 | 3,185,839 | -0.22(-0.66%) |
Jan 03, 2014 | 33.51 | 33.79 | 33.32 | 33.62 | 3,580,411 | +0.60(+1.83%) |
Jan 02, 2014 | 33.08 | 33.35 | 32.73 | 33.01 | 1,995,472 | -0.09(-0.26%) |
Dec 31, 2013 | 32.68 | 33.18 | 32.61 | 33.10 | 2,573,587 | +0.60(+1.85%) |
Dec 30, 2013 | 32.49 | 32.68 | 32.30 | 32.50 | 1,521,985 | +0.01(+0.04%) |
Dec 27, 2013 | 32.98 | 33.03 | 32.14 | 32.49 | 2,155,961 | -0.37(-1.11%) |
Dec 26, 2013 | 33.08 | 33.16 | 32.81 | 32.85 | 2,222,462 | -0.14(-0.44%) |
Dec 24, 2013 | 32.61 | 33.08 | 32.58 | 32.99 | 1,121,649 | +0.37(+1.12%) |
Dec 23, 2013 | 33.16 | 33.35 | 32.26 | 32.63 | 4,270,248 | -0.53(-1.59%) |
Dec 20, 2013 | 32.03 | 33.52 | 31.80 | 33.16 | 12,925,127 | +1.32(+4.15%) |
Dec 19, 2013 | 32.08 | 32.29 | 31.71 | 31.84 | 3,447,853 | -0.06(-0.20%) |
Dec 18, 2013 | 32.02 | 32.08 | 31.40 | 31.90 | 8,058,586 | +0.01(+0.04%) |
Dec 17, 2013 | 32.67 | 32.73 | 31.77 | 31.89 | 2,909,195 | -0.71(-2.17%) |
Dec 16, 2013 | 32.92 | 33.01 | 32.30 | 32.59 | 2,666,688 | +0.01(+0.03%) |
Dec 13, 2013 | 32.76 | 32.93 | 32.38 | 32.58 | 3,086,974 | -0.04(-0.11%) |
Dec 12, 2013 | 32.93 | 32.98 | 32.53 | 32.62 | 4,022,864 | -0.52(-1.58%) |
Dec 11, 2013 | 33.50 | 33.58 | 33.09 | 33.14 | 3,877,449 | -0.25(-0.76%) |
Dec 10, 2013 | 33.64 | 33.98 | 33.30 | 33.40 | 4,948,558 | -0.30(-0.90%) |
Dec 09, 2013 | 33.33 | 33.82 | 33.20 | 33.70 | 4,760,139 | +0.54(+1.62%) |
Dec 06, 2013 | 32.86 | 33.27 | 32.19 | 33.16 | 5,058,950 | -0.41(-1.22%) |
Dec 05, 2013 | 33.63 | 33.83 | 32.92 | 33.57 | 3,556,914 | -0.07(-0.21%) |
Dec 04, 2013 | 33.83 | 34.06 | 33.04 | 33.64 | 3,006,286 | -0.57(-1.67%) |
Dec 03, 2013 | 34.71 | 34.71 | 33.78 | 34.22 | 3,290,024 | -0.49(-1.42%) |
Dec 02, 2013 | 35.08 | 35.36 | 34.65 | 34.71 | 2,179,014 | -0.36(-1.03%) |
Nov 29, 2013 | 35.26 | 35.35 | 34.94 | 35.07 | 1,264,848 | -0.20(-0.58%) |
Nov 27, 2013 | 34.90 | 35.43 | 34.90 | 35.27 | 2,301,820 | +0.55(+1.57%) |
Nov 26, 2013 | 35.18 | 35.21 | 34.31 | 34.73 | 2,359,010 | -0.46(-1.29%) |
Nov 25, 2013 | 35.01 | 35.27 | 34.88 | 35.18 | 2,159,507 | +0.38(+1.09%) |
Nov 22, 2013 | 34.38 | 34.93 | 34.30 | 34.80 | 1,795,082 | +0.52(+1.53%) |
Nov 21, 2013 | 34.20 | 34.48 | 33.98 | 34.28 | 3,404,849 | +0.19(+0.54%) |
Nov 20, 2013 | 34.22 | 34.43 | 33.91 | 34.10 | 2,203,841 | -0.05(-0.15%) |
Nov 19, 2013 | 34.59 | 34.94 | 33.95 | 34.15 | 2,888,801 | -0.06(-0.17%) |
Nov 18, 2013 | 34.23 | 34.64 | 34.15 | 34.20 | 2,498,219 | +0.10(+0.30%) |
Nov 15, 2013 | 34.30 | 34.54 | 33.90 | 34.10 | 2,013,205 | -0.13(-0.37%) |
Nov 14, 2013 | 33.84 | 34.52 | 33.84 | 34.23 | 3,135,562 | +0.60(+1.79%) |
Nov 13, 2013 | 33.61 | 33.70 | 33.20 | 33.62 | 2,075,854 | -0.04(-0.11%) |
Nov 12, 2013 | 32.99 | 34.10 | 32.99 | 33.66 | 3,415,158 | +0.65(+1.98%) |
Nov 11, 2013 | 32.90 | 33.16 | 32.72 | 33.01 | 1,689,131 | +0.28(+0.85%) |
Nov 08, 2013 | 32.17 | 33.00 | 32.16 | 32.73 | 2,788,401 | +0.96(+3.02%) |
Nov 07, 2013 | 32.61 | 32.78 | 31.72 | 31.77 | 2,743,950 | -0.64(-1.97%) |
Nov 06, 2013 | 32.89 | 33.01 | 32.18 | 32.41 | 2,883,081 | -0.18(-0.54%) |
Nov 05, 2013 | 32.49 | 32.81 | 32.16 | 32.58 | 2,190,537 | -0.16(-0.49%) |
Nov 04, 2013 | 32.60 | 33.18 | 32.60 | 32.75 | 2,611,931 | +0.26(+0.80%) |