Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 32.65 | 32.92 | 32.36 | 32.41 | 1,815,534 | -0.78(-2.35%) |
Jan 30, 2014 | 33.19 | 33.28 | 32.87 | 33.19 | 1,303,951 | +0.33(+0.99%) |
Jan 29, 2014 | 32.77 | 33.26 | 32.76 | 32.86 | 2,976,308 | -0.24(-0.73%) |
Jan 28, 2014 | 33.01 | 33.27 | 32.80 | 33.10 | 2,258,913 | +0.15(+0.45%) |
Jan 27, 2014 | 33.42 | 33.64 | 32.88 | 32.95 | 2,135,669 | -0.47(-1.40%) |
Jan 24, 2014 | 34.19 | 34.34 | 33.41 | 33.42 | 2,577,772 | -1.10(-3.20%) |
Jan 23, 2014 | 35.04 | 35.04 | 34.25 | 34.53 | 2,352,926 | -0.80(-2.26%) |
Jan 22, 2014 | 35.16 | 35.35 | 34.77 | 35.33 | 2,478,795 | +0.29(+0.83%) |
Jan 21, 2014 | 34.35 | 35.06 | 34.13 | 35.04 | 3,631,551 | +1.32(+3.90%) |
Jan 17, 2014 | 35.35 | 33.72 | 33.72 | 33.72 | 3,277,086 | +0.16(+0.46%) |
Jan 16, 2014 | 33.74 | 33.78 | 33.33 | 33.56 | 1,779,534 | -0.21(-0.63%) |
Jan 15, 2014 | 33.41 | 33.86 | 33.41 | 33.78 | 1,541,766 | +0.37(+1.10%) |
Jan 14, 2014 | 33.49 | 33.63 | 33.27 | 33.41 | 1,488,975 | -0.01(-0.02%) |
Jan 13, 2014 | 33.83 | 33.90 | 33.35 | 33.41 | 1,351,458 | -0.41(-1.21%) |
Jan 10, 2014 | 33.87 | 33.99 | 33.70 | 33.83 | 1,904,764 | -0.15(-0.44%) |
Jan 09, 2014 | 33.75 | 34.10 | 33.75 | 33.97 | 1,548,224 | +0.28(+0.82%) |
Jan 08, 2014 | 33.58 | 33.87 | 33.46 | 33.70 | 2,080,052 | +0.23(+0.68%) |
Jan 07, 2014 | 33.49 | 33.67 | 33.27 | 33.47 | 1,247,211 | +0.21(+0.64%) |
Jan 06, 2014 | 33.49 | 33.68 | 33.23 | 33.26 | 1,594,633 | -0.06(-0.17%) |
Jan 03, 2014 | 33.27 | 33.50 | 33.19 | 33.32 | 1,191,967 | +0.16(+0.49%) |
Jan 02, 2014 | 33.43 | 33.56 | 33.15 | 33.15 | 1,546,186 | -0.49(-1.45%) |
Dec 31, 2013 | 33.72 | 33.64 | 33.64 | 33.64 | 1,164,573 | -0.06(-0.19%) |
Dec 30, 2013 | 33.58 | 33.74 | 33.52 | 33.70 | 1,647,113 | +0.11(+0.34%) |
Dec 27, 2013 | 33.61 | 33.75 | 33.44 | 33.59 | 1,249,416 | -0.03(-0.08%) |
Dec 26, 2013 | 34.45 | 34.45 | 33.54 | 33.62 | 1,841,277 | +0.10(+0.30%) |
Dec 24, 2013 | 33.35 | 33.58 | 33.25 | 33.52 | 499,167 | +0.17(+0.51%) |
Dec 23, 2013 | 33.14 | 33.37 | 33.07 | 33.35 | 1,474,418 | +0.28(+0.86%) |
Dec 20, 2013 | 33.11 | 33.22 | 32.77 | 33.07 | 3,511,918 | +0.13(+0.41%) |
Dec 19, 2013 | 32.52 | 33.03 | 32.37 | 32.93 | 3,287,652 | +0.13(+0.39%) |
Dec 18, 2013 | 32.25 | 32.83 | 31.93 | 32.81 | 2,530,881 | +0.62(+1.91%) |
Dec 17, 2013 | 32.25 | 32.26 | 31.93 | 32.19 | 1,904,505 | -0.05(-0.15%) |
Dec 16, 2013 | 32.11 | 32.37 | 31.94 | 32.24 | 1,964,341 | +0.37(+1.15%) |
Dec 13, 2013 | 32.32 | 32.39 | 31.79 | 31.87 | 1,689,983 | -0.33(-1.03%) |
Dec 12, 2013 | 31.83 | 32.40 | 31.75 | 32.20 | 2,147,037 | +0.47(+1.47%) |
Dec 11, 2013 | 32.25 | 32.35 | 31.70 | 31.74 | 1,715,895 | -0.52(-1.62%) |
Dec 10, 2013 | 32.37 | 32.61 | 32.20 | 32.26 | 1,437,274 | -0.22(-0.67%) |
Dec 09, 2013 | 32.41 | 32.53 | 32.28 | 32.48 | 1,355,185 | +0.16(+0.48%) |
Dec 06, 2013 | 32.10 | 32.37 | 31.93 | 32.32 | 1,423,253 | +0.63(+1.98%) |
Dec 05, 2013 | 31.80 | 32.00 | 31.56 | 31.70 | 1,158,289 | -0.21(-0.66%) |
Dec 04, 2013 | 31.69 | 32.28 | 31.56 | 31.91 | 1,702,742 | +0.22(+0.69%) |
Dec 03, 2013 | 32.01 | 32.07 | 31.42 | 31.69 | 1,616,929 | -0.47(-1.45%) |
Dec 02, 2013 | 32.03 | 32.39 | 31.88 | 32.16 | 1,538,846 | +0.18(+0.57%) |
Nov 29, 2013 | 32.20 | 32.24 | 31.95 | 31.97 | 721,172 | -0.20(-0.61%) |
Nov 27, 2013 | 32.16 | 32.25 | 31.97 | 32.17 | 1,051,203 | +0.06(+0.18%) |
Nov 26, 2013 | 32.25 | 32.38 | 32.03 | 32.11 | 1,233,946 | -0.10(-0.31%) |
Nov 25, 2013 | 32.26 | 32.49 | 32.16 | 32.21 | 1,406,931 | +0.07(+0.22%) |
Nov 22, 2013 | 31.94 | 32.15 | 31.72 | 32.14 | 1,615,956 | +0.21(+0.66%) |
Nov 21, 2013 | 31.70 | 32.09 | 31.61 | 31.93 | 1,606,676 | +0.35(+1.12%) |
Nov 20, 2013 | 31.62 | 31.75 | 31.38 | 31.58 | 1,474,735 | -0.04(-0.13%) |
Nov 19, 2013 | 31.58 | 31.78 | 31.33 | 31.62 | 1,163,368 | +0.06(+0.18%) |
Nov 18, 2013 | 31.66 | 31.90 | 31.45 | 31.56 | 1,730,437 | -0.09(-0.29%) |
Nov 15, 2013 | 31.75 | 31.76 | 31.55 | 31.66 | 2,620,024 | +0.15(+0.47%) |
Nov 14, 2013 | 31.64 | 31.74 | 31.48 | 31.51 | 2,553,146 | +0.01(+0.04%) |
Nov 13, 2013 | 31.39 | 31.50 | 31.07 | 31.49 | 2,103,361 | +0.02(+0.07%) |
Nov 12, 2013 | 31.73 | 31.83 | 31.26 | 31.47 | 1,559,569 | -0.20(-0.65%) |
Nov 11, 2013 | 31.83 | 31.89 | 31.55 | 31.68 | 1,154,333 | -0.19(-0.60%) |
Nov 08, 2013 | 30.53 | 31.87 | 30.53 | 31.87 | 2,398,222 | +1.28(+4.20%) |
Nov 07, 2013 | 31.06 | 31.18 | 30.57 | 30.58 | 1,874,708 | -0.47(-1.52%) |
Nov 06, 2013 | 31.02 | 31.07 | 30.84 | 31.06 | 2,056,264 | +0.20(+0.66%) |
Nov 05, 2013 | 30.38 | 31.04 | 30.38 | 30.85 | 3,664,225 | +0.32(+1.06%) |
Nov 04, 2013 | 30.40 | 30.58 | 30.39 | 30.53 | 1,793,126 | +0.18(+0.60%) |