Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 32.54 | 33.07 | 32.34 | 32.80 | 1,787,414 | -0.04(-0.12%) |
Jan 30, 2014 | 32.85 | 32.97 | 32.58 | 32.84 | 2,221,414 | +0.22(+0.67%) |
Jan 29, 2014 | 33.10 | 33.23 | 32.42 | 32.62 | 2,564,908 | -0.66(-1.97%) |
Jan 28, 2014 | 33.32 | 33.76 | 33.25 | 33.27 | 1,692,606 | -0.05(-0.14%) |
Jan 27, 2014 | 33.33 | 33.64 | 33.15 | 33.32 | 1,519,149 | +0.09(+0.26%) |
Jan 24, 2014 | 33.58 | 33.90 | 33.23 | 33.23 | 1,575,304 | -0.66(-1.94%) |
Jan 23, 2014 | 33.49 | 33.95 | 33.21 | 33.89 | 1,933,772 | +0.14(+0.41%) |
Jan 22, 2014 | 34.00 | 34.16 | 33.57 | 33.75 | 1,328,382 | +0.07(+0.22%) |
Jan 21, 2014 | 34.08 | 34.29 | 33.48 | 33.68 | 1,782,950 | -0.13(-0.37%) |
Jan 17, 2014 | 34.43 | 33.80 | 33.80 | 33.80 | 1,658,729 | -0.85(-2.45%) |
Jan 16, 2014 | 34.44 | 35.02 | 34.33 | 34.65 | 2,999,892 | +0.25(+0.71%) |
Jan 15, 2014 | 33.94 | 34.43 | 33.88 | 34.41 | 1,724,849 | +0.47(+1.39%) |
Jan 14, 2014 | 33.79 | 34.04 | 33.66 | 33.94 | 1,378,233 | +0.22(+0.65%) |
Jan 13, 2014 | 34.53 | 34.57 | 33.64 | 33.72 | 1,683,348 | -0.86(-2.48%) |
Jan 10, 2014 | 34.22 | 34.73 | 34.18 | 34.57 | 2,003,803 | +0.52(+1.52%) |
Jan 09, 2014 | 34.20 | 34.34 | 33.95 | 34.06 | 1,215,058 | -0.18(-0.52%) |
Jan 08, 2014 | 34.22 | 34.52 | 34.03 | 34.23 | 2,829,301 | -0.28(-0.81%) |
Jan 07, 2014 | 34.32 | 34.69 | 34.32 | 34.51 | 2,254,343 | +0.37(+1.10%) |
Jan 06, 2014 | 34.51 | 34.58 | 33.91 | 34.14 | 3,409,833 | -0.66(-1.89%) |
Jan 03, 2014 | 34.94 | 35.12 | 34.67 | 34.80 | 2,779,684 | -0.20(-0.58%) |
Jan 02, 2014 | 35.56 | 35.67 | 34.98 | 35.00 | 2,715,289 | -0.69(-1.93%) |
Dec 31, 2013 | 35.75 | 35.69 | 35.69 | 35.69 | 1,096,129 | -0.07(-0.18%) |
Dec 30, 2013 | 35.63 | 35.99 | 35.50 | 35.75 | 1,473,244 | +0.09(+0.26%) |
Dec 27, 2013 | 35.87 | 36.00 | 35.55 | 35.66 | 1,151,236 | +0.01(+0.02%) |
Dec 26, 2013 | 35.46 | 35.71 | 35.39 | 35.66 | 1,358,087 | +0.20(+0.57%) |
Dec 24, 2013 | 35.61 | 35.75 | 35.44 | 35.45 | 1,945,883 | -0.22(-0.63%) |
Dec 23, 2013 | 34.13 | 36.03 | 33.77 | 35.68 | 8,547,121 | +2.14(+6.38%) |
Dec 20, 2013 | 33.46 | 33.54 | 33.17 | 33.54 | 6,558,479 | +0.05(+0.14%) |
Dec 19, 2013 | 33.96 | 34.01 | 32.39 | 33.49 | 22,633,086 | -1.25(-3.59%) |
Dec 18, 2013 | 34.43 | 34.74 | 34.22 | 34.74 | 3,102,478 | +0.39(+1.13%) |
Dec 17, 2013 | 34.30 | 34.79 | 34.11 | 34.35 | 2,491,905 | +0.03(+0.08%) |
Dec 16, 2013 | 34.03 | 34.63 | 33.94 | 34.32 | 2,918,221 | +0.43(+1.28%) |
Dec 13, 2013 | 33.86 | 33.95 | 33.69 | 33.89 | 1,653,216 | +0.16(+0.49%) |
Dec 12, 2013 | 33.54 | 33.92 | 33.27 | 33.73 | 1,641,504 | -0.06(-0.17%) |
Dec 11, 2013 | 33.98 | 34.12 | 33.58 | 33.78 | 3,277,312 | -0.24(-0.69%) |
Dec 10, 2013 | 34.36 | 34.38 | 33.95 | 34.02 | 1,514,872 | -0.30(-0.86%) |
Dec 09, 2013 | 34.42 | 34.58 | 34.19 | 34.32 | 1,705,213 | -0.13(-0.38%) |
Dec 06, 2013 | 34.43 | 34.63 | 34.38 | 34.45 | 1,568,192 | +0.28(+0.81%) |
Dec 05, 2013 | 34.29 | 34.45 | 34.09 | 34.17 | 1,118,870 | -0.11(-0.31%) |
Dec 04, 2013 | 34.19 | 34.45 | 34.04 | 34.28 | 2,093,391 | +0.01(+0.04%) |
Dec 03, 2013 | 34.50 | 34.61 | 34.01 | 34.26 | 1,740,605 | -0.47(-1.34%) |
Dec 02, 2013 | 34.91 | 35.06 | 34.51 | 34.73 | 2,542,434 | -0.28(-0.79%) |
Nov 29, 2013 | 35.16 | 35.20 | 34.84 | 35.01 | 694,522 | -0.11(-0.30%) |
Nov 27, 2013 | 34.91 | 35.26 | 34.83 | 35.11 | 1,680,954 | +0.17(+0.49%) |
Nov 26, 2013 | 35.06 | 35.23 | 34.90 | 34.94 | 1,529,630 | -0.19(-0.54%) |
Nov 25, 2013 | 35.48 | 35.50 | 35.12 | 35.13 | 955,275 | -0.23(-0.65%) |
Nov 22, 2013 | 35.12 | 35.44 | 35.00 | 35.36 | 1,211,195 | +0.20(+0.56%) |
Nov 21, 2013 | 34.95 | 35.31 | 34.60 | 35.16 | 1,733,460 | +0.40(+1.15%) |
Nov 20, 2013 | 34.65 | 35.06 | 34.60 | 34.76 | 1,961,528 | +0.13(+0.38%) |
Nov 19, 2013 | 34.78 | 34.91 | 34.39 | 34.63 | 2,168,162 | -0.26(-0.73%) |
Nov 18, 2013 | 35.13 | 35.24 | 34.72 | 34.89 | 1,615,553 | -0.23(-0.65%) |
Nov 15, 2013 | 34.58 | 35.37 | 34.48 | 35.12 | 2,456,095 | +0.55(+1.60%) |
Nov 14, 2013 | 34.26 | 34.63 | 34.21 | 34.57 | 1,095,019 | +0.30(+0.86%) |
Nov 13, 2013 | 33.82 | 34.35 | 33.76 | 34.27 | 1,481,205 | +0.19(+0.56%) |
Nov 12, 2013 | 34.04 | 34.23 | 33.92 | 34.08 | 1,779,846 | -0.15(-0.44%) |
Nov 11, 2013 | 34.21 | 34.46 | 34.03 | 34.23 | 1,543,990 | -0.01(-0.02%) |
Nov 08, 2013 | 34.22 | 34.34 | 34.07 | 34.24 | 1,266,103 | +0.01(+0.04%) |
Nov 07, 2013 | 34.80 | 34.87 | 34.14 | 34.22 | 1,805,236 | -0.60(-1.73%) |
Nov 06, 2013 | 34.79 | 34.93 | 34.59 | 34.83 | 1,458,829 | +0.07(+0.19%) |
Nov 05, 2013 | 34.11 | 34.77 | 33.98 | 34.76 | 2,240,419 | +0.64(+1.87%) |
Nov 04, 2013 | 33.85 | 34.15 | 33.82 | 34.13 | 1,437,934 | +0.33(+0.99%) |