Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 32.64 | 33.26 | 32.48 | 33.08 | 2,574,720 | +0.14(+0.44%) |
Jan 30, 2014 | 32.38 | 33.02 | 32.38 | 32.93 | 1,922,073 | +0.57(+1.76%) |
Jan 29, 2014 | 32.49 | 32.66 | 32.33 | 32.36 | 2,407,547 | -0.19(-0.59%) |
Jan 28, 2014 | 32.45 | 32.69 | 32.31 | 32.56 | 2,248,504 | +0.14(+0.44%) |
Jan 27, 2014 | 32.28 | 32.68 | 32.19 | 32.41 | 3,637,931 | +0.19(+0.58%) |
Jan 24, 2014 | 32.67 | 32.76 | 32.23 | 32.23 | 3,978,063 | -0.50(-1.53%) |
Jan 23, 2014 | 32.76 | 33.06 | 32.67 | 32.73 | 3,990,157 | -0.10(-0.31%) |
Jan 22, 2014 | 32.60 | 32.98 | 32.51 | 32.83 | 3,378,558 | +0.07(+0.21%) |
Jan 21, 2014 | 32.38 | 32.76 | 32.32 | 32.76 | 4,635,130 | +0.55(+1.71%) |
Jan 17, 2014 | 32.34 | 32.21 | 32.21 | 32.21 | 2,624,369 | -0.02(-0.06%) |
Jan 16, 2014 | 31.87 | 32.23 | 31.70 | 32.23 | 3,826,683 | +0.38(+1.21%) |
Jan 15, 2014 | 31.78 | 32.12 | 31.68 | 31.85 | 3,204,627 | +0.07(+0.22%) |
Jan 14, 2014 | 31.44 | 31.82 | 31.35 | 31.78 | 4,055,646 | +0.54(+1.74%) |
Jan 13, 2014 | 31.33 | 31.43 | 31.09 | 31.24 | 3,781,393 | -0.02(-0.07%) |
Jan 10, 2014 | 31.23 | 31.70 | 31.18 | 31.26 | 3,505,608 | +0.25(+0.82%) |
Jan 09, 2014 | 31.02 | 31.11 | 30.73 | 31.00 | 3,667,347 | +0.05(+0.16%) |
Jan 08, 2014 | 31.14 | 31.26 | 30.87 | 30.96 | 4,111,251 | -0.28(-0.90%) |
Jan 07, 2014 | 31.20 | 31.37 | 31.20 | 31.24 | 3,621,062 | +0.05(+0.15%) |
Jan 06, 2014 | 31.35 | 31.35 | 31.15 | 31.19 | 3,047,871 | -0.02(-0.07%) |
Jan 03, 2014 | 31.29 | 31.40 | 31.11 | 31.21 | 3,229,789 | +0.01(+0.02%) |
Jan 02, 2014 | 31.64 | 31.93 | 31.19 | 31.20 | 3,514,638 | -0.60(-1.88%) |
Dec 31, 2013 | 31.76 | 31.80 | 31.80 | 31.80 | 1,660,814 | +0.01(+0.02%) |
Dec 30, 2013 | 31.54 | 31.82 | 31.54 | 31.79 | 2,780,330 | +0.22(+0.70%) |
Dec 27, 2013 | 31.46 | 31.73 | 31.40 | 31.57 | 1,189,391 | +0.11(+0.36%) |
Dec 26, 2013 | 31.72 | 31.79 | 31.36 | 31.46 | 1,342,765 | -0.25(-0.80%) |
Dec 24, 2013 | 31.37 | 31.86 | 31.30 | 31.71 | 923,450 | +0.27(+0.85%) |
Dec 23, 2013 | 31.82 | 31.91 | 31.41 | 31.45 | 2,590,432 | -0.30(-0.94%) |
Dec 20, 2013 | 31.52 | 32.02 | 31.50 | 31.75 | 4,564,563 | +0.31(+1.00%) |
Dec 19, 2013 | 31.36 | 31.48 | 30.95 | 31.43 | 3,140,097 | +0.03(+0.09%) |
Dec 18, 2013 | 31.07 | 31.43 | 30.78 | 31.41 | 3,952,667 | +0.31(+0.99%) |
Dec 17, 2013 | 31.23 | 31.36 | 30.98 | 31.10 | 2,341,327 | -0.22(-0.72%) |
Dec 16, 2013 | 31.22 | 31.52 | 31.21 | 31.32 | 2,069,121 | +0.19(+0.61%) |
Dec 13, 2013 | 31.07 | 31.25 | 30.98 | 31.13 | 2,182,500 | +0.16(+0.51%) |
Dec 12, 2013 | 30.88 | 31.20 | 30.73 | 30.98 | 3,508,504 | +0.15(+0.49%) |
Dec 11, 2013 | 31.09 | 31.10 | 30.65 | 30.83 | 3,862,197 | -0.18(-0.57%) |
Dec 10, 2013 | 31.43 | 31.50 | 30.94 | 31.00 | 4,182,213 | -0.50(-1.58%) |
Dec 09, 2013 | 31.28 | 31.58 | 31.27 | 31.50 | 2,630,552 | +0.22(+0.72%) |
Dec 06, 2013 | 31.14 | 31.40 | 31.03 | 31.28 | 5,478,910 | +0.33(+1.08%) |
Dec 05, 2013 | 31.24 | 31.26 | 30.81 | 30.94 | 3,088,418 | -0.43(-1.37%) |
Dec 04, 2013 | 31.17 | 31.54 | 31.10 | 31.37 | 1,896,011 | +0.01(+0.02%) |
Dec 03, 2013 | 31.37 | 31.50 | 31.16 | 31.36 | 3,210,962 | -0.06(-0.20%) |
Dec 02, 2013 | 31.49 | 31.70 | 31.35 | 31.43 | 4,530,882 | -0.07(-0.22%) |
Nov 29, 2013 | 31.17 | 31.59 | 31.17 | 31.49 | 2,080,969 | +0.26(+0.83%) |
Nov 27, 2013 | 30.97 | 31.37 | 30.96 | 31.24 | 4,524,564 | +0.29(+0.92%) |
Nov 26, 2013 | 31.09 | 31.20 | 30.85 | 30.95 | 5,680,832 | -0.08(-0.26%) |
Nov 25, 2013 | 31.44 | 31.51 | 31.02 | 31.03 | 7,162,909 | -0.32(-1.02%) |
Nov 22, 2013 | 32.11 | 32.11 | 31.31 | 31.35 | 10,473,914 | -0.89(-2.77%) |
Nov 21, 2013 | 32.43 | 32.52 | 32.16 | 32.24 | 3,916,456 | -0.14(-0.44%) |
Nov 20, 2013 | 33.04 | 33.08 | 32.35 | 32.39 | 2,124,196 | -0.59(-1.78%) |
Nov 19, 2013 | 33.32 | 33.38 | 32.94 | 32.97 | 3,039,902 | -0.35(-1.04%) |
Nov 18, 2013 | 33.53 | 33.53 | 33.19 | 33.32 | 1,828,405 | -0.19(-0.57%) |
Nov 15, 2013 | 32.92 | 33.52 | 32.92 | 33.51 | 2,848,891 | +0.40(+1.19%) |
Nov 14, 2013 | 32.82 | 33.17 | 32.61 | 33.12 | 2,701,549 | +0.35(+1.08%) |
Nov 13, 2013 | 32.68 | 32.97 | 32.46 | 32.76 | 3,800,534 | -0.11(-0.33%) |
Nov 12, 2013 | 33.23 | 33.41 | 32.76 | 32.87 | 3,149,164 | -0.51(-1.53%) |
Nov 11, 2013 | 33.44 | 33.61 | 33.20 | 33.38 | 1,109,110 | -0.05(-0.14%) |
Nov 08, 2013 | 33.59 | 33.62 | 32.81 | 33.43 | 3,823,965 | -0.29(-0.85%) |
Nov 07, 2013 | 33.84 | 33.98 | 33.59 | 33.72 | 2,293,846 | -0.10(-0.30%) |
Nov 06, 2013 | 33.59 | 33.87 | 33.53 | 33.82 | 2,130,188 | +0.25(+0.73%) |
Nov 05, 2013 | 33.70 | 33.92 | 33.49 | 33.57 | 2,508,287 | -0.21(-0.63%) |
Nov 04, 2013 | 33.78 | 33.86 | 33.43 | 33.78 | 1,858,557 | +0.07(+0.20%) |