Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 32.58 | 33.28 | 32.50 | 33.17 | 6,216,410 | +0.39(+1.18%) |
Jan 30, 2014 | 32.40 | 32.90 | 32.39 | 32.78 | 4,110,459 | +0.44(+1.37%) |
Jan 29, 2014 | 32.16 | 32.60 | 32.12 | 32.34 | 4,860,479 | +0.05(+0.17%) |
Jan 28, 2014 | 32.11 | 32.29 | 31.98 | 32.29 | 3,412,937 | +0.22(+0.70%) |
Jan 27, 2014 | 31.81 | 32.20 | 31.67 | 32.06 | 5,054,064 | +0.28(+0.88%) |
Jan 24, 2014 | 32.25 | 32.41 | 31.78 | 31.78 | 5,515,696 | -0.58(-1.81%) |
Jan 23, 2014 | 32.24 | 32.38 | 32.04 | 32.37 | 4,907,948 | +0.07(+0.23%) |
Jan 22, 2014 | 32.18 | 32.34 | 32.10 | 32.29 | 3,152,683 | +0.12(+0.38%) |
Jan 21, 2014 | 31.89 | 32.18 | 31.89 | 32.17 | 2,719,124 | +0.39(+1.22%) |
Jan 17, 2014 | 31.72 | 31.78 | 31.78 | 31.78 | 3,207,822 | +0.13(+0.41%) |
Jan 16, 2014 | 31.57 | 31.71 | 31.49 | 31.65 | 2,345,266 | +0.09(+0.28%) |
Jan 15, 2014 | 31.61 | 31.65 | 31.48 | 31.57 | 2,564,740 | -0.04(-0.13%) |
Jan 14, 2014 | 31.74 | 31.82 | 31.52 | 31.61 | 3,225,349 | -0.11(-0.34%) |
Jan 13, 2014 | 31.97 | 32.06 | 31.57 | 31.71 | 4,049,619 | -0.36(-1.12%) |
Jan 10, 2014 | 31.66 | 32.34 | 31.65 | 32.08 | 4,402,144 | +0.63(+1.99%) |
Jan 09, 2014 | 31.40 | 31.47 | 31.26 | 31.45 | 2,832,495 | +0.12(+0.39%) |
Jan 08, 2014 | 31.48 | 31.54 | 31.22 | 31.33 | 3,755,768 | -0.19(-0.60%) |
Jan 07, 2014 | 31.34 | 31.59 | 31.30 | 31.52 | 2,633,407 | +0.20(+0.65%) |
Jan 06, 2014 | 31.35 | 31.50 | 31.21 | 31.31 | 3,264,049 | -0.02(-0.07%) |
Jan 03, 2014 | 31.43 | 31.54 | 31.12 | 31.33 | 3,559,902 | -0.01(-0.04%) |
Jan 02, 2014 | 31.93 | 31.98 | 31.29 | 31.35 | 4,047,503 | -0.41(-1.30%) |
Dec 31, 2013 | 31.78 | 31.76 | 31.76 | 31.76 | 2,140,657 | +0.07(+0.21%) |
Dec 30, 2013 | 31.65 | 31.73 | 31.55 | 31.69 | 2,826,622 | +0.10(+0.30%) |
Dec 27, 2013 | 31.50 | 31.62 | 31.36 | 31.60 | 2,438,661 | +0.05(+0.17%) |
Dec 26, 2013 | 31.73 | 31.78 | 31.49 | 31.55 | 2,246,698 | -0.12(-0.36%) |
Dec 24, 2013 | 31.50 | 31.73 | 31.38 | 31.66 | 886,481 | +0.12(+0.39%) |
Dec 23, 2013 | 31.91 | 31.94 | 31.50 | 31.54 | 3,629,531 | -0.21(-0.66%) |
Dec 20, 2013 | 31.57 | 32.00 | 31.55 | 31.75 | 6,485,293 | +0.23(+0.73%) |
Dec 19, 2013 | 31.40 | 31.66 | 30.96 | 31.52 | 6,453,184 | -0.09(-0.28%) |
Dec 18, 2013 | 31.21 | 31.62 | 30.74 | 31.61 | 5,018,783 | +0.47(+1.51%) |
Dec 17, 2013 | 31.26 | 31.27 | 31.03 | 31.14 | 3,435,509 | -0.10(-0.33%) |
Dec 16, 2013 | 31.27 | 31.59 | 31.08 | 31.24 | 4,904,893 | +0.12(+0.37%) |
Dec 13, 2013 | 31.18 | 31.32 | 30.97 | 31.12 | 3,208,008 | -0.06(-0.20%) |
Dec 12, 2013 | 31.16 | 31.44 | 31.09 | 31.18 | 4,128,890 | +0.07(+0.24%) |
Dec 11, 2013 | 31.37 | 31.43 | 31.07 | 31.11 | 4,347,242 | -0.26(-0.82%) |
Dec 10, 2013 | 31.83 | 31.91 | 31.30 | 31.37 | 5,133,340 | -0.38(-1.20%) |
Dec 09, 2013 | 31.89 | 31.93 | 31.52 | 31.75 | 6,194,416 | -0.26(-0.81%) |
Dec 06, 2013 | 31.63 | 32.08 | 31.61 | 32.01 | 5,308,754 | +0.42(+1.33%) |
Dec 05, 2013 | 31.75 | 31.82 | 31.53 | 31.59 | 6,204,911 | -0.26(-0.81%) |
Dec 04, 2013 | 31.76 | 32.03 | 31.57 | 31.84 | 5,237,905 | -0.01(-0.02%) |
Dec 03, 2013 | 31.56 | 31.92 | 31.50 | 31.85 | 4,666,054 | +0.16(+0.51%) |
Dec 02, 2013 | 32.08 | 32.08 | 31.50 | 31.69 | 5,235,120 | -0.29(-0.91%) |
Nov 29, 2013 | 31.99 | 32.29 | 31.97 | 31.98 | 2,235,541 | -0.01(-0.02%) |
Nov 27, 2013 | 32.22 | 32.30 | 31.95 | 31.99 | 4,821,621 | -0.25(-0.78%) |
Nov 26, 2013 | 32.36 | 32.47 | 32.17 | 32.24 | 5,367,466 | -0.07(-0.23%) |
Nov 25, 2013 | 32.41 | 32.52 | 32.22 | 32.31 | 4,320,229 | -0.10(-0.31%) |
Nov 22, 2013 | 32.31 | 32.48 | 32.16 | 32.41 | 3,859,351 | +0.05(+0.15%) |
Nov 21, 2013 | 32.35 | 32.53 | 32.18 | 32.37 | 3,714,454 | +0.08(+0.25%) |
Nov 20, 2013 | 32.68 | 32.80 | 32.25 | 32.29 | 4,989,301 | -0.34(-1.04%) |
Nov 19, 2013 | 32.75 | 32.88 | 32.51 | 32.63 | 5,419,232 | -0.21(-0.64%) |
Nov 18, 2013 | 32.78 | 32.89 | 32.62 | 32.84 | 6,501,982 | +0.33(+1.00%) |
Nov 15, 2013 | 32.25 | 32.52 | 32.15 | 32.51 | 4,581,642 | +0.17(+0.53%) |
Nov 14, 2013 | 32.22 | 32.44 | 32.12 | 32.34 | 5,404,136 | +0.18(+0.57%) |
Nov 13, 2013 | 32.05 | 32.16 | 31.63 | 32.16 | 6,627,375 | -0.03(-0.11%) |
Nov 12, 2013 | 32.46 | 32.52 | 32.14 | 32.19 | 11,331,593 | +0.18(+0.57%) |
Nov 11, 2013 | 31.82 | 32.47 | 31.63 | 32.01 | 8,389,132 | +0.58(+1.84%) |
Nov 08, 2013 | 31.32 | 31.45 | 30.81 | 31.43 | 5,567,721 | +0.00(+0.00%) |
Nov 07, 2013 | 31.77 | 31.86 | 31.38 | 31.43 | 4,767,320 | -0.33(-1.05%) |
Nov 06, 2013 | 31.43 | 31.80 | 31.29 | 31.76 | 5,004,539 | +0.46(+1.45%) |
Nov 05, 2013 | 31.72 | 31.84 | 31.31 | 31.31 | 7,689,361 | -0.42(-1.31%) |
Nov 04, 2013 | 31.74 | 31.78 | 31.38 | 31.72 | 5,823,417 | +0.10(+0.32%) |