Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 36.22 | 37.15 | 36.10 | 36.79 | 4,676,647 | +0.24(+0.65%) |
Jan 30, 2014 | 37.32 | 37.35 | 36.50 | 36.55 | 4,938,107 | -0.71(-1.90%) |
Jan 29, 2014 | 36.45 | 37.67 | 36.12 | 37.25 | 7,031,917 | +0.11(+0.30%) |
Jan 28, 2014 | 36.36 | 37.36 | 36.36 | 37.14 | 7,191,950 | +1.21(+3.38%) |
Jan 27, 2014 | 36.37 | 36.39 | 35.40 | 35.93 | 4,321,037 | -0.44(-1.21%) |
Jan 24, 2014 | 36.40 | 36.80 | 36.27 | 36.37 | 7,629,333 | -0.24(-0.65%) |
Jan 23, 2014 | 36.84 | 37.19 | 36.49 | 36.61 | 6,786,896 | -0.09(-0.25%) |
Jan 22, 2014 | 36.41 | 37.36 | 36.39 | 36.70 | 7,793,807 | +0.75(+2.10%) |
Jan 21, 2014 | 34.90 | 35.99 | 34.78 | 35.95 | 6,567,569 | +1.48(+4.30%) |
Jan 17, 2014 | 35.20 | 34.47 | 34.47 | 34.47 | 4,129,336 | -0.63(-1.78%) |
Jan 16, 2014 | 34.83 | 35.19 | 34.31 | 35.09 | 4,932,752 | +0.50(+1.44%) |
Jan 15, 2014 | 34.36 | 34.80 | 34.27 | 34.60 | 4,224,649 | +0.24(+0.70%) |
Jan 14, 2014 | 33.61 | 34.39 | 33.61 | 34.36 | 7,352,640 | +0.85(+2.52%) |
Jan 13, 2014 | 34.55 | 34.74 | 33.46 | 33.51 | 6,284,547 | -0.97(-2.83%) |
Jan 10, 2014 | 34.42 | 34.81 | 34.27 | 34.49 | 3,769,709 | +0.06(+0.16%) |
Jan 09, 2014 | 35.80 | 35.85 | 33.93 | 34.43 | 8,036,858 | -1.20(-3.38%) |
Jan 08, 2014 | 35.62 | 36.17 | 35.48 | 35.64 | 5,410,519 | -0.11(-0.31%) |
Jan 07, 2014 | 35.31 | 36.08 | 35.27 | 35.75 | 5,261,215 | +0.62(+1.75%) |
Jan 06, 2014 | 35.08 | 35.28 | 34.77 | 35.13 | 3,598,412 | +0.23(+0.66%) |
Jan 03, 2014 | 35.10 | 35.44 | 34.61 | 34.90 | 3,763,968 | -0.20(-0.58%) |
Jan 02, 2014 | 35.47 | 36.14 | 34.93 | 35.10 | 5,245,289 | -0.54(-1.52%) |
Dec 31, 2013 | 35.56 | 35.65 | 35.65 | 35.65 | 3,255,732 | +0.04(+0.10%) |
Dec 30, 2013 | 35.88 | 36.19 | 35.38 | 35.61 | 3,420,295 | -0.01(-0.03%) |
Dec 27, 2013 | 35.46 | 35.69 | 35.10 | 35.62 | 2,728,242 | +0.16(+0.44%) |
Dec 26, 2013 | 35.84 | 35.84 | 35.32 | 35.46 | 3,542,858 | -0.34(-0.95%) |
Dec 24, 2013 | 35.46 | 35.82 | 35.36 | 35.80 | 1,420,360 | +0.33(+0.93%) |
Dec 23, 2013 | 35.44 | 36.13 | 35.38 | 35.47 | 4,086,561 | +0.13(+0.36%) |
Dec 20, 2013 | 35.51 | 35.75 | 35.24 | 35.34 | 7,404,299 | +0.11(+0.31%) |
Dec 19, 2013 | 34.16 | 35.29 | 34.06 | 35.23 | 8,929,075 | +1.75(+5.22%) |
Dec 18, 2013 | 33.14 | 33.51 | 32.65 | 33.48 | 5,854,622 | +0.54(+1.65%) |
Dec 17, 2013 | 32.90 | 33.29 | 32.56 | 32.94 | 5,082,186 | +0.00(+0.00%) |
Dec 16, 2013 | 33.28 | 33.46 | 32.69 | 32.94 | 7,309,453 | -0.28(-0.83%) |
Dec 13, 2013 | 33.64 | 33.65 | 32.99 | 33.22 | 6,294,701 | -0.41(-1.23%) |
Dec 12, 2013 | 32.93 | 33.77 | 32.91 | 33.63 | 6,403,334 | +0.77(+2.35%) |
Dec 11, 2013 | 33.50 | 33.50 | 32.65 | 32.86 | 5,787,370 | -0.58(-1.73%) |
Dec 10, 2013 | 33.93 | 34.52 | 33.42 | 33.44 | 6,569,005 | -0.42(-1.25%) |
Dec 09, 2013 | 33.60 | 33.92 | 32.82 | 33.86 | 8,181,496 | +1.49(+4.60%) |
Dec 06, 2013 | 33.35 | 33.75 | 32.22 | 32.37 | 5,863,594 | -0.62(-1.87%) |
Dec 05, 2013 | 31.39 | 33.01 | 31.27 | 32.99 | 7,229,438 | +1.33(+4.21%) |
Dec 04, 2013 | 31.71 | 31.87 | 31.45 | 31.65 | 4,431,517 | -0.11(-0.35%) |
Dec 03, 2013 | 31.73 | 32.10 | 31.47 | 31.76 | 5,322,819 | -0.13(-0.40%) |
Dec 02, 2013 | 31.79 | 32.19 | 31.41 | 31.89 | 4,385,670 | +0.21(+0.67%) |
Nov 29, 2013 | 31.70 | 31.85 | 31.21 | 31.68 | 2,155,751 | -0.03(-0.09%) |
Nov 27, 2013 | 31.52 | 31.76 | 31.29 | 31.71 | 4,206,609 | +0.06(+0.20%) |
Nov 26, 2013 | 31.89 | 32.19 | 31.40 | 31.64 | 7,483,013 | -0.36(-1.12%) |
Nov 25, 2013 | 32.44 | 32.44 | 31.73 | 32.00 | 4,579,354 | -0.31(-0.97%) |
Nov 22, 2013 | 32.09 | 32.33 | 31.57 | 32.32 | 4,969,513 | +0.37(+1.15%) |
Nov 21, 2013 | 31.57 | 32.45 | 31.49 | 31.95 | 6,101,367 | +0.61(+1.94%) |
Nov 20, 2013 | 31.22 | 31.87 | 30.99 | 31.34 | 8,740,960 | +0.91(+2.99%) |
Nov 19, 2013 | 30.14 | 30.67 | 30.00 | 30.43 | 4,227,290 | +0.20(+0.67%) |
Nov 18, 2013 | 30.90 | 30.93 | 30.10 | 30.23 | 6,495,621 | -0.42(-1.38%) |
Nov 15, 2013 | 30.61 | 30.78 | 30.25 | 30.65 | 4,743,804 | +0.16(+0.51%) |
Nov 14, 2013 | 30.96 | 31.08 | 30.31 | 30.50 | 10,387,237 | -0.66(-2.13%) |
Nov 13, 2013 | 30.61 | 31.52 | 30.59 | 31.16 | 5,210,642 | +0.34(+1.10%) |
Nov 12, 2013 | 30.90 | 31.59 | 30.74 | 30.82 | 6,515,580 | -0.01(-0.03%) |
Nov 11, 2013 | 30.96 | 31.09 | 30.43 | 30.83 | 4,658,022 | -0.07(-0.24%) |
Nov 08, 2013 | 30.10 | 30.91 | 29.98 | 30.90 | 7,558,179 | +0.89(+2.97%) |
Nov 07, 2013 | 31.27 | 31.27 | 29.24 | 30.01 | 12,849,983 | -1.16(-3.72%) |
Nov 06, 2013 | 32.19 | 32.37 | 30.98 | 31.17 | 8,224,959 | -0.95(-2.95%) |
Nov 05, 2013 | 32.06 | 32.46 | 31.85 | 32.11 | 5,087,282 | -0.16(-0.48%) |
Nov 04, 2013 | 32.37 | 32.51 | 31.90 | 32.27 | 3,486,058 | +0.06(+0.20%) |