Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 34.44 | 35.67 | 34.04 | 35.65 | 2,886,837 | +0.28(+0.79%) |
Jan 30, 2014 | 34.94 | 35.56 | 34.78 | 35.37 | 1,579,167 | +0.76(+2.19%) |
Jan 29, 2014 | 34.45 | 35.15 | 34.18 | 34.61 | 1,455,232 | +0.09(+0.27%) |
Jan 28, 2014 | 34.61 | 34.88 | 34.47 | 34.52 | 1,403,969 | -0.20(-0.58%) |
Jan 27, 2014 | 34.95 | 35.13 | 34.63 | 34.72 | 1,511,005 | -0.14(-0.40%) |
Jan 24, 2014 | 35.65 | 36.01 | 34.86 | 34.86 | 2,032,972 | -0.98(-2.73%) |
Jan 23, 2014 | 35.61 | 36.14 | 35.53 | 35.84 | 1,171,027 | +0.11(+0.30%) |
Jan 22, 2014 | 35.79 | 35.92 | 35.54 | 35.73 | 1,233,790 | -0.06(-0.17%) |
Jan 21, 2014 | 35.97 | 36.01 | 35.64 | 35.79 | 1,000,015 | +0.26(+0.73%) |
Jan 17, 2014 | 35.57 | 35.53 | 35.53 | 35.53 | 1,127,047 | -0.23(-0.65%) |
Jan 16, 2014 | 36.14 | 36.26 | 35.39 | 35.77 | 1,563,039 | -0.60(-1.65%) |
Jan 15, 2014 | 35.54 | 36.39 | 35.56 | 36.37 | 2,080,307 | +0.83(+2.33%) |
Jan 14, 2014 | 36.10 | 36.21 | 35.45 | 35.54 | 1,964,769 | -0.57(-1.57%) |
Jan 13, 2014 | 36.37 | 36.50 | 36.03 | 36.11 | 1,234,459 | -0.20(-0.55%) |
Jan 10, 2014 | 36.01 | 36.36 | 35.81 | 36.31 | 1,650,889 | +0.33(+0.91%) |
Jan 09, 2014 | 36.05 | 36.15 | 35.54 | 35.98 | 2,362,503 | -0.17(-0.48%) |
Jan 08, 2014 | 36.68 | 36.75 | 35.81 | 36.15 | 1,651,485 | -0.70(-1.90%) |
Jan 07, 2014 | 37.03 | 37.16 | 36.85 | 36.85 | 1,285,365 | -0.21(-0.58%) |
Jan 06, 2014 | 37.61 | 37.65 | 37.03 | 37.07 | 1,264,821 | -0.59(-1.56%) |
Jan 03, 2014 | 37.81 | 37.92 | 37.54 | 37.65 | 619,227 | +0.05(+0.14%) |
Jan 02, 2014 | 37.98 | 38.05 | 37.58 | 37.60 | 958,473 | -0.40(-1.05%) |
Dec 31, 2013 | 37.87 | 38.00 | 38.00 | 38.00 | 513,781 | +0.20(+0.53%) |
Dec 30, 2013 | 37.74 | 37.89 | 37.52 | 37.80 | 777,231 | +0.05(+0.12%) |
Dec 27, 2013 | 38.08 | 38.15 | 37.69 | 37.75 | 689,050 | -0.31(-0.81%) |
Dec 26, 2013 | 37.98 | 38.14 | 37.91 | 38.06 | 366,085 | +0.19(+0.51%) |
Dec 24, 2013 | 37.99 | 38.13 | 37.73 | 37.87 | 706,482 | +0.00(+0.00%) |
Dec 23, 2013 | 38.01 | 38.03 | 37.62 | 37.87 | 973,526 | +0.33(+0.89%) |
Dec 20, 2013 | 37.55 | 38.00 | 37.47 | 37.53 | 1,511,038 | -0.06(-0.16%) |
Dec 19, 2013 | 37.07 | 37.62 | 37.05 | 37.59 | 936,393 | +0.49(+1.33%) |
Dec 18, 2013 | 36.59 | 37.14 | 36.41 | 37.10 | 951,165 | +0.56(+1.53%) |
Dec 17, 2013 | 36.97 | 37.00 | 36.35 | 36.54 | 989,496 | -0.23(-0.63%) |
Dec 16, 2013 | 36.60 | 36.96 | 36.55 | 36.77 | 999,599 | +0.29(+0.80%) |
Dec 13, 2013 | 36.70 | 36.72 | 36.11 | 36.48 | 1,517,862 | -0.09(-0.24%) |
Dec 12, 2013 | 36.25 | 36.69 | 35.82 | 36.57 | 1,211,424 | +0.25(+0.70%) |
Dec 11, 2013 | 37.48 | 37.48 | 36.21 | 36.31 | 1,751,897 | -1.07(-2.87%) |
Dec 10, 2013 | 37.43 | 37.56 | 37.26 | 37.39 | 972,101 | -0.13(-0.34%) |
Dec 09, 2013 | 37.69 | 37.96 | 37.41 | 37.51 | 770,425 | -0.15(-0.39%) |
Dec 06, 2013 | 37.37 | 37.81 | 37.11 | 37.66 | 749,151 | +0.73(+1.98%) |
Dec 05, 2013 | 36.80 | 37.38 | 36.55 | 36.93 | 980,193 | +0.13(+0.34%) |
Dec 04, 2013 | 37.47 | 37.55 | 36.68 | 36.80 | 1,363,065 | -0.74(-1.97%) |
Dec 03, 2013 | 38.23 | 38.21 | 37.27 | 37.54 | 1,331,518 | -0.67(-1.75%) |
Dec 02, 2013 | 37.65 | 38.26 | 37.24 | 38.21 | 1,179,958 | +1.01(+2.70%) |
Nov 29, 2013 | 37.05 | 37.68 | 37.04 | 37.21 | 1,451,343 | +0.17(+0.46%) |
Nov 27, 2013 | 36.89 | 37.22 | 36.81 | 37.04 | 835,725 | -0.01(-0.04%) |
Nov 26, 2013 | 37.50 | 37.50 | 36.78 | 37.05 | 1,738,454 | -0.47(-1.26%) |
Nov 25, 2013 | 37.34 | 37.74 | 37.27 | 37.52 | 1,385,929 | +0.15(+0.40%) |
Nov 22, 2013 | 36.92 | 37.54 | 36.88 | 37.38 | 914,627 | +0.35(+0.96%) |
Nov 21, 2013 | 36.97 | 37.29 | 36.83 | 37.02 | 819,603 | -0.02(-0.04%) |
Nov 20, 2013 | 36.84 | 37.09 | 36.76 | 37.04 | 1,464,737 | +0.35(+0.95%) |
Nov 19, 2013 | 37.21 | 37.37 | 36.61 | 36.69 | 1,760,887 | -0.52(-1.39%) |
Nov 18, 2013 | 37.33 | 37.52 | 37.14 | 37.21 | 1,614,833 | +0.00(+0.01%) |
Nov 15, 2013 | 37.27 | 37.31 | 37.12 | 37.20 | 1,176,525 | -0.01(-0.03%) |
Nov 14, 2013 | 36.99 | 37.33 | 36.93 | 37.21 | 1,416,226 | +0.13(+0.35%) |
Nov 13, 2013 | 36.93 | 37.35 | 36.92 | 37.08 | 1,305,682 | +0.10(+0.28%) |
Nov 12, 2013 | 36.96 | 37.13 | 36.89 | 36.98 | 1,878,672 | -0.08(-0.21%) |
Nov 11, 2013 | 36.90 | 37.23 | 36.87 | 37.06 | 695,008 | +0.16(+0.44%) |
Nov 08, 2013 | 37.00 | 37.07 | 36.80 | 36.90 | 1,049,668 | +0.06(+0.17%) |
Nov 07, 2013 | 36.90 | 37.11 | 36.71 | 36.83 | 1,182,527 | +0.04(+0.11%) |
Nov 06, 2013 | 36.68 | 36.87 | 36.54 | 36.79 | 1,352,669 | +0.32(+0.87%) |
Nov 05, 2013 | 36.61 | 36.66 | 36.42 | 36.48 | 974,613 | -0.22(-0.61%) |
Nov 04, 2013 | 36.85 | 37.13 | 36.54 | 36.70 | 786,903 | -0.05(-0.14%) |