Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 32.78 | 34.55 | 32.62 | 33.79 | 5,514,460 | +0.57(+1.72%) |
Jan 30, 2014 | 33.91 | 34.25 | 33.08 | 33.22 | 3,337,617 | -0.29(-0.85%) |
Jan 29, 2014 | 33.16 | 33.81 | 32.84 | 33.50 | 4,336,281 | +0.00(+0.00%) |
Jan 28, 2014 | 32.66 | 33.70 | 32.62 | 33.50 | 5,390,130 | +1.32(+4.11%) |
Jan 27, 2014 | 32.38 | 33.27 | 31.72 | 32.18 | 5,260,296 | -0.52(-1.60%) |
Jan 24, 2014 | 33.49 | 33.71 | 32.48 | 32.70 | 4,380,276 | -1.14(-3.37%) |
Jan 23, 2014 | 33.62 | 33.95 | 33.41 | 33.84 | 4,210,359 | +0.10(+0.30%) |
Jan 22, 2014 | 33.12 | 33.94 | 32.91 | 33.74 | 2,472,679 | +0.68(+2.06%) |
Jan 21, 2014 | 33.16 | 33.28 | 32.74 | 33.06 | 2,157,045 | +0.00(+0.00%) |
Jan 17, 2014 | 33.23 | 33.06 | 33.06 | 33.06 | 2,243,017 | -0.28(-0.83%) |
Jan 16, 2014 | 33.25 | 33.54 | 32.73 | 33.34 | 2,863,414 | +0.01(+0.03%) |
Jan 15, 2014 | 33.35 | 33.36 | 32.97 | 33.33 | 2,324,077 | -0.02(-0.06%) |
Jan 14, 2014 | 33.16 | 33.42 | 32.92 | 33.35 | 2,568,703 | +0.18(+0.55%) |
Jan 13, 2014 | 33.64 | 33.72 | 32.99 | 33.16 | 2,924,767 | -0.61(-1.80%) |
Jan 10, 2014 | 33.52 | 34.25 | 33.24 | 33.77 | 3,516,894 | +0.65(+1.97%) |
Jan 09, 2014 | 33.20 | 33.36 | 32.71 | 33.12 | 2,798,701 | -0.03(-0.08%) |
Jan 08, 2014 | 32.80 | 33.71 | 32.56 | 33.15 | 4,490,342 | +0.36(+1.09%) |
Jan 07, 2014 | 33.04 | 33.10 | 32.59 | 32.79 | 3,421,955 | +0.01(+0.03%) |
Jan 06, 2014 | 33.64 | 33.65 | 32.77 | 32.78 | 3,177,261 | -0.69(-2.06%) |
Jan 03, 2014 | 33.69 | 33.92 | 33.38 | 33.47 | 2,001,682 | -0.21(-0.63%) |
Jan 02, 2014 | 33.80 | 33.90 | 33.38 | 33.68 | 1,776,178 | -0.34(-1.00%) |
Dec 31, 2013 | 33.93 | 34.02 | 34.02 | 34.02 | 1,650,476 | +0.18(+0.54%) |
Dec 30, 2013 | 33.74 | 33.98 | 33.47 | 33.84 | 1,552,534 | +0.12(+0.35%) |
Dec 27, 2013 | 33.60 | 33.97 | 33.41 | 33.72 | 1,698,626 | +0.18(+0.55%) |
Dec 26, 2013 | 33.70 | 34.06 | 33.42 | 33.53 | 2,452,115 | -0.17(-0.52%) |
Dec 24, 2013 | 33.68 | 34.25 | 33.33 | 33.71 | 2,336,750 | -0.14(-0.41%) |
Dec 23, 2013 | 32.62 | 34.00 | 32.54 | 33.84 | 6,701,124 | +1.52(+4.69%) |
Dec 20, 2013 | 31.54 | 32.35 | 31.44 | 32.33 | 6,222,876 | +0.86(+2.75%) |
Dec 19, 2013 | 31.67 | 31.82 | 31.32 | 31.46 | 3,670,808 | -0.36(-1.13%) |
Dec 18, 2013 | 31.29 | 32.15 | 30.75 | 31.82 | 6,042,236 | +1.11(+3.62%) |
Dec 17, 2013 | 30.26 | 30.91 | 29.94 | 30.71 | 4,333,373 | +0.36(+1.18%) |
Dec 16, 2013 | 30.22 | 30.57 | 30.12 | 30.35 | 3,244,670 | +0.39(+1.29%) |
Dec 13, 2013 | 30.06 | 30.33 | 29.84 | 29.96 | 2,770,631 | -0.05(-0.15%) |
Dec 12, 2013 | 30.32 | 30.39 | 29.92 | 30.01 | 2,585,034 | -0.11(-0.37%) |
Dec 11, 2013 | 30.67 | 30.76 | 29.95 | 30.12 | 3,676,053 | -0.53(-1.74%) |
Dec 10, 2013 | 31.67 | 31.90 | 30.51 | 30.65 | 6,568,213 | -0.22(-0.71%) |
Dec 09, 2013 | 30.34 | 31.26 | 30.34 | 30.87 | 4,591,790 | +0.63(+2.10%) |
Dec 06, 2013 | 30.50 | 30.92 | 30.18 | 30.24 | 2,759,531 | +0.14(+0.46%) |
Dec 05, 2013 | 30.29 | 30.41 | 29.81 | 30.10 | 2,913,423 | -0.21(-0.70%) |
Dec 04, 2013 | 30.30 | 30.92 | 30.06 | 30.31 | 4,265,051 | -0.19(-0.63%) |
Dec 03, 2013 | 30.70 | 31.00 | 30.30 | 30.51 | 3,260,096 | -0.32(-1.04%) |
Dec 02, 2013 | 31.39 | 31.52 | 30.75 | 30.83 | 3,322,775 | -0.52(-1.67%) |
Nov 29, 2013 | 31.67 | 31.90 | 31.28 | 31.35 | 1,662,412 | -0.42(-1.33%) |
Nov 27, 2013 | 32.18 | 32.41 | 31.67 | 31.78 | 3,484,239 | -0.29(-0.92%) |
Nov 26, 2013 | 31.27 | 32.26 | 31.17 | 32.07 | 5,121,254 | +1.08(+3.47%) |
Nov 25, 2013 | 31.08 | 31.12 | 30.53 | 30.99 | 2,405,328 | -0.02(-0.06%) |
Nov 22, 2013 | 31.17 | 31.26 | 30.87 | 31.01 | 3,466,208 | -0.15(-0.47%) |
Nov 21, 2013 | 30.61 | 31.25 | 30.03 | 31.16 | 3,091,061 | +0.61(+1.99%) |
Nov 20, 2013 | 30.57 | 31.44 | 30.37 | 30.55 | 4,758,275 | -0.21(-0.69%) |
Nov 19, 2013 | 30.44 | 30.80 | 30.23 | 30.76 | 2,619,191 | +0.23(+0.75%) |
Nov 18, 2013 | 30.77 | 31.19 | 30.36 | 30.53 | 3,548,845 | -0.24(-0.78%) |
Nov 15, 2013 | 30.82 | 31.17 | 30.65 | 30.77 | 2,121,449 | -0.04(-0.12%) |
Nov 14, 2013 | 30.07 | 31.20 | 29.84 | 30.81 | 3,743,640 | +0.78(+2.60%) |
Nov 13, 2013 | 29.57 | 30.20 | 29.39 | 30.03 | 3,201,233 | +0.46(+1.55%) |
Nov 12, 2013 | 29.42 | 29.81 | 29.05 | 29.57 | 4,995,699 | +0.18(+0.63%) |
Nov 11, 2013 | 29.40 | 29.55 | 29.15 | 29.39 | 4,065,061 | +0.02(+0.06%) |
Nov 08, 2013 | 29.46 | 29.73 | 29.07 | 29.37 | 12,031,279 | -0.68(-2.26%) |
Nov 07, 2013 | 30.87 | 31.61 | 30.01 | 30.05 | 6,598,375 | +0.15(+0.49%) |
Nov 06, 2013 | 29.97 | 30.39 | 29.48 | 29.90 | 3,864,524 | +0.28(+0.93%) |
Nov 05, 2013 | 29.89 | 30.21 | 29.34 | 29.62 | 3,356,038 | -0.43(-1.44%) |
Nov 04, 2013 | 29.99 | 30.53 | 29.95 | 30.06 | 2,243,036 | +0.20(+0.68%) |