Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 35.70 | 36.03 | 35.48 | 35.85 | 742,800 | -0.29(-0.80%) |
Jan 30, 2014 | 35.93 | 36.27 | 35.80 | 36.14 | 1,031,483 | +0.48(+1.35%) |
Jan 29, 2014 | 36.06 | 36.13 | 35.55 | 35.66 | 963,563 | -0.45(-1.24%) |
Jan 28, 2014 | 36.05 | 36.24 | 35.86 | 36.10 | 809,322 | -0.06(-0.18%) |
Jan 27, 2014 | 36.86 | 36.90 | 35.95 | 36.17 | 1,739,815 | -0.62(-1.69%) |
Jan 24, 2014 | 37.10 | 37.26 | 36.63 | 36.79 | 1,017,221 | -0.51(-1.37%) |
Jan 23, 2014 | 37.55 | 37.56 | 37.01 | 37.30 | 1,469,371 | -0.20(-0.53%) |
Jan 22, 2014 | 37.94 | 38.00 | 37.34 | 37.50 | 776,259 | -0.31(-0.81%) |
Jan 21, 2014 | 37.76 | 37.95 | 37.70 | 37.80 | 1,034,197 | +0.59(+1.57%) |
Jan 17, 2014 | 36.92 | 37.22 | 37.22 | 37.22 | 1,208,383 | +0.12(+0.34%) |
Jan 16, 2014 | 36.98 | 37.10 | 36.85 | 37.09 | 709,991 | +0.20(+0.54%) |
Jan 15, 2014 | 36.82 | 37.03 | 36.82 | 36.89 | 646,039 | +0.07(+0.20%) |
Jan 14, 2014 | 37.20 | 37.21 | 36.80 | 36.82 | 1,026,629 | -0.44(-1.19%) |
Jan 13, 2014 | 37.17 | 37.38 | 37.17 | 37.26 | 1,047,428 | +0.15(+0.40%) |
Jan 10, 2014 | 37.07 | 37.18 | 36.97 | 37.11 | 594,743 | -0.11(-0.31%) |
Jan 09, 2014 | 37.24 | 37.41 | 36.97 | 37.23 | 716,419 | -0.11(-0.30%) |
Jan 08, 2014 | 37.30 | 37.41 | 37.14 | 37.34 | 917,016 | -0.10(-0.27%) |
Jan 07, 2014 | 37.68 | 37.89 | 37.44 | 37.44 | 781,899 | -0.23(-0.62%) |
Jan 06, 2014 | 38.06 | 38.06 | 37.63 | 37.68 | 775,680 | -0.43(-1.13%) |
Jan 03, 2014 | 38.13 | 38.23 | 38.02 | 38.11 | 783,069 | +0.02(+0.04%) |
Jan 02, 2014 | 38.12 | 38.27 | 37.81 | 38.09 | 812,694 | -0.10(-0.27%) |
Dec 31, 2013 | 38.21 | 38.19 | 38.19 | 38.19 | 638,076 | +0.04(+0.10%) |
Dec 30, 2013 | 37.76 | 38.15 | 37.73 | 38.15 | 577,769 | +0.32(+0.84%) |
Dec 27, 2013 | 38.08 | 38.11 | 37.73 | 37.84 | 869,341 | -0.20(-0.54%) |
Dec 26, 2013 | 38.06 | 38.17 | 37.92 | 38.04 | 320,764 | +0.00(+0.00%) |
Dec 24, 2013 | 37.86 | 38.14 | 37.84 | 38.04 | 356,377 | +0.15(+0.39%) |
Dec 23, 2013 | 37.85 | 37.96 | 37.72 | 37.89 | 807,478 | +0.40(+1.06%) |
Dec 20, 2013 | 37.62 | 37.90 | 37.46 | 37.50 | 967,564 | -0.09(-0.24%) |
Dec 19, 2013 | 37.11 | 37.65 | 37.04 | 37.59 | 976,293 | +0.45(+1.21%) |
Dec 18, 2013 | 36.88 | 37.39 | 36.79 | 37.14 | 967,794 | +0.32(+0.86%) |
Dec 17, 2013 | 37.11 | 37.19 | 36.79 | 36.82 | 945,167 | -0.20(-0.54%) |
Dec 16, 2013 | 36.92 | 37.29 | 36.85 | 37.02 | 1,291,872 | +0.43(+1.18%) |
Dec 13, 2013 | 36.40 | 36.68 | 36.26 | 36.59 | 1,145,896 | +0.19(+0.53%) |
Dec 12, 2013 | 36.56 | 36.64 | 36.26 | 36.39 | 1,346,113 | -0.33(-0.90%) |
Dec 11, 2013 | 37.08 | 37.14 | 36.52 | 36.72 | 1,020,472 | -0.41(-1.12%) |
Dec 10, 2013 | 37.30 | 37.31 | 37.04 | 37.14 | 870,627 | -0.16(-0.43%) |
Dec 09, 2013 | 36.88 | 37.52 | 36.88 | 37.30 | 1,640,767 | +0.47(+1.28%) |
Dec 06, 2013 | 36.75 | 37.11 | 36.59 | 36.83 | 1,142,354 | +0.44(+1.22%) |
Dec 05, 2013 | 36.48 | 36.64 | 36.04 | 36.38 | 1,359,821 | -0.32(-0.88%) |
Dec 04, 2013 | 36.84 | 36.88 | 36.29 | 36.71 | 1,497,677 | -0.34(-0.92%) |
Dec 03, 2013 | 37.30 | 37.31 | 36.70 | 37.05 | 1,476,583 | -0.55(-1.45%) |
Dec 02, 2013 | 37.49 | 37.83 | 37.41 | 37.59 | 1,788,721 | -0.20(-0.53%) |
Nov 29, 2013 | 37.80 | 38.11 | 37.67 | 37.79 | 448,253 | -0.01(-0.03%) |
Nov 27, 2013 | 37.83 | 38.17 | 37.78 | 37.80 | 724,771 | -0.31(-0.81%) |
Nov 26, 2013 | 38.50 | 38.58 | 37.93 | 38.11 | 1,634,067 | -0.43(-1.12%) |
Nov 25, 2013 | 38.55 | 38.71 | 38.47 | 38.54 | 562,376 | -0.10(-0.25%) |
Nov 22, 2013 | 38.59 | 38.74 | 38.52 | 38.64 | 659,024 | +0.00(+0.00%) |
Nov 21, 2013 | 38.81 | 38.94 | 38.61 | 38.64 | 725,257 | -0.32(-0.82%) |
Nov 20, 2013 | 39.05 | 39.05 | 38.75 | 38.96 | 1,200,332 | +0.02(+0.04%) |
Nov 19, 2013 | 38.88 | 39.09 | 38.75 | 38.94 | 783,187 | +0.02(+0.06%) |
Nov 18, 2013 | 38.95 | 39.14 | 38.77 | 38.92 | 730,560 | +0.12(+0.32%) |
Nov 15, 2013 | 38.60 | 38.79 | 38.52 | 38.79 | 775,493 | +0.24(+0.63%) |
Nov 14, 2013 | 38.43 | 38.68 | 38.42 | 38.55 | 1,308,652 | -0.10(-0.25%) |
Nov 13, 2013 | 37.79 | 38.67 | 37.77 | 38.64 | 1,014,331 | +0.80(+2.10%) |
Nov 12, 2013 | 37.95 | 38.09 | 37.84 | 37.85 | 582,023 | -0.20(-0.52%) |
Nov 11, 2013 | 38.21 | 38.21 | 38.04 | 38.05 | 410,426 | -0.11(-0.30%) |
Nov 08, 2013 | 37.93 | 38.27 | 37.78 | 38.16 | 541,348 | +0.24(+0.63%) |
Nov 07, 2013 | 38.31 | 38.33 | 37.85 | 37.92 | 733,907 | -0.35(-0.92%) |
Nov 06, 2013 | 38.25 | 38.39 | 38.16 | 38.27 | 727,637 | +0.24(+0.63%) |
Nov 05, 2013 | 38.21 | 38.21 | 37.88 | 38.04 | 956,172 | -0.29(-0.76%) |
Nov 04, 2013 | 38.54 | 38.60 | 38.19 | 38.33 | 593,319 | -0.07(-0.18%) |