Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 32.76 | 33.03 | 32.47 | 32.52 | 1,809,305 | -0.78(-2.35%) |
Jan 30, 2014 | 33.30 | 33.39 | 32.98 | 33.30 | 1,299,477 | +0.33(+0.99%) |
Jan 29, 2014 | 32.88 | 33.37 | 32.88 | 32.98 | 2,966,097 | -0.24(-0.73%) |
Jan 28, 2014 | 33.13 | 33.38 | 32.91 | 33.22 | 2,251,163 | +0.15(+0.45%) |
Jan 27, 2014 | 33.54 | 33.76 | 32.99 | 33.07 | 2,128,343 | -0.47(-1.40%) |
Jan 24, 2014 | 34.30 | 34.46 | 33.52 | 33.54 | 2,568,929 | -1.11(-3.20%) |
Jan 23, 2014 | 35.16 | 35.16 | 34.37 | 34.64 | 2,344,855 | -0.80(-2.26%) |
Jan 22, 2014 | 35.28 | 35.47 | 34.89 | 35.45 | 2,470,292 | +0.29(+0.83%) |
Jan 21, 2014 | 34.47 | 35.18 | 34.25 | 35.16 | 3,619,093 | +1.32(+3.90%) |
Jan 17, 2014 | 35.47 | 33.84 | 33.84 | 33.84 | 3,265,844 | +0.16(+0.46%) |
Jan 16, 2014 | 33.86 | 33.90 | 33.45 | 33.68 | 1,773,429 | -0.21(-0.63%) |
Jan 15, 2014 | 33.52 | 33.98 | 33.52 | 33.89 | 1,536,477 | +0.37(+1.10%) |
Jan 14, 2014 | 33.61 | 33.75 | 33.39 | 33.52 | 1,483,867 | -0.01(-0.02%) |
Jan 13, 2014 | 33.94 | 34.02 | 33.47 | 33.53 | 1,346,822 | -0.41(-1.21%) |
Jan 10, 2014 | 33.98 | 34.10 | 33.81 | 33.94 | 1,898,230 | -0.15(-0.44%) |
Jan 09, 2014 | 33.87 | 34.22 | 33.87 | 34.09 | 1,542,913 | +0.28(+0.82%) |
Jan 08, 2014 | 33.69 | 33.99 | 33.58 | 33.81 | 2,072,916 | +0.23(+0.68%) |
Jan 07, 2014 | 33.60 | 33.79 | 33.39 | 33.59 | 1,242,933 | +0.21(+0.64%) |
Jan 06, 2014 | 33.60 | 33.80 | 33.35 | 33.37 | 1,589,163 | -0.06(-0.17%) |
Jan 03, 2014 | 33.38 | 33.62 | 33.30 | 33.43 | 1,187,878 | +0.16(+0.49%) |
Jan 02, 2014 | 33.54 | 33.68 | 33.26 | 33.27 | 1,540,882 | -0.49(-1.45%) |
Dec 31, 2013 | 33.84 | 33.76 | 33.76 | 33.76 | 1,160,578 | -0.06(-0.19%) |
Dec 30, 2013 | 33.70 | 33.86 | 33.64 | 33.82 | 1,641,463 | +0.11(+0.34%) |
Dec 27, 2013 | 33.72 | 33.87 | 33.56 | 33.71 | 1,245,130 | -0.03(-0.08%) |
Dec 26, 2013 | 34.57 | 34.57 | 33.65 | 33.74 | 1,834,960 | +0.10(+0.30%) |
Dec 24, 2013 | 33.47 | 33.70 | 33.37 | 33.64 | 497,454 | +0.17(+0.51%) |
Dec 23, 2013 | 33.25 | 33.49 | 33.19 | 33.47 | 1,469,360 | +0.28(+0.86%) |
Dec 20, 2013 | 33.22 | 33.33 | 32.89 | 33.18 | 3,499,871 | +0.13(+0.41%) |
Dec 19, 2013 | 32.64 | 33.14 | 32.49 | 33.05 | 3,276,374 | +0.13(+0.39%) |
Dec 18, 2013 | 32.36 | 32.94 | 32.04 | 32.92 | 2,522,199 | +0.62(+1.91%) |
Dec 17, 2013 | 32.36 | 32.37 | 32.04 | 32.30 | 1,897,972 | -0.05(-0.15%) |
Dec 16, 2013 | 32.22 | 32.49 | 32.05 | 32.35 | 1,957,602 | +0.37(+1.15%) |
Dec 13, 2013 | 32.43 | 32.50 | 31.90 | 31.98 | 1,684,185 | -0.33(-1.03%) |
Dec 12, 2013 | 31.94 | 32.51 | 31.86 | 32.32 | 2,139,671 | +0.47(+1.47%) |
Dec 11, 2013 | 32.37 | 32.46 | 31.81 | 31.85 | 1,710,009 | -0.53(-1.62%) |
Dec 10, 2013 | 32.48 | 32.72 | 32.31 | 32.37 | 1,432,344 | -0.22(-0.67%) |
Dec 09, 2013 | 32.52 | 32.64 | 32.39 | 32.59 | 1,350,536 | +0.16(+0.48%) |
Dec 06, 2013 | 32.21 | 32.48 | 32.04 | 32.44 | 1,418,371 | +0.63(+1.98%) |
Dec 05, 2013 | 31.91 | 32.11 | 31.67 | 31.81 | 1,154,316 | -0.21(-0.66%) |
Dec 04, 2013 | 31.80 | 32.39 | 31.67 | 32.02 | 1,696,901 | +0.22(+0.69%) |
Dec 03, 2013 | 32.12 | 32.18 | 31.53 | 31.80 | 1,611,383 | -0.47(-1.45%) |
Dec 02, 2013 | 32.14 | 32.50 | 31.99 | 32.27 | 1,533,567 | +0.18(+0.57%) |
Nov 29, 2013 | 32.31 | 32.35 | 32.06 | 32.08 | 718,698 | -0.20(-0.61%) |
Nov 27, 2013 | 32.27 | 32.36 | 32.08 | 32.28 | 1,047,597 | +0.06(+0.18%) |
Nov 26, 2013 | 32.36 | 32.49 | 32.14 | 32.22 | 1,229,713 | -0.10(-0.31%) |
Nov 25, 2013 | 32.37 | 32.60 | 32.27 | 32.32 | 1,402,105 | +0.07(+0.22%) |
Nov 22, 2013 | 32.05 | 32.26 | 31.83 | 32.25 | 1,610,413 | +0.21(+0.66%) |
Nov 21, 2013 | 31.81 | 32.20 | 31.72 | 32.04 | 1,601,164 | +0.35(+1.12%) |
Nov 20, 2013 | 31.73 | 31.86 | 31.49 | 31.69 | 1,469,676 | -0.04(-0.13%) |
Nov 19, 2013 | 31.69 | 31.89 | 31.44 | 31.73 | 1,159,377 | +0.06(+0.18%) |
Nov 18, 2013 | 31.76 | 32.01 | 31.56 | 31.67 | 1,724,500 | -0.09(-0.29%) |
Nov 15, 2013 | 31.86 | 31.87 | 31.65 | 31.76 | 2,611,036 | +0.15(+0.47%) |
Nov 14, 2013 | 31.75 | 31.85 | 31.59 | 31.62 | 2,544,388 | +0.01(+0.04%) |
Nov 13, 2013 | 31.50 | 31.61 | 31.18 | 31.60 | 2,096,145 | +0.02(+0.07%) |
Nov 12, 2013 | 31.83 | 31.94 | 31.36 | 31.58 | 1,554,219 | -0.21(-0.65%) |
Nov 11, 2013 | 31.94 | 32.00 | 31.66 | 31.79 | 1,150,373 | -0.19(-0.60%) |
Nov 08, 2013 | 30.63 | 31.98 | 30.63 | 31.98 | 2,389,995 | +1.29(+4.20%) |
Nov 07, 2013 | 31.17 | 31.28 | 30.67 | 30.69 | 1,868,277 | -0.47(-1.52%) |
Nov 06, 2013 | 31.13 | 31.18 | 30.94 | 31.16 | 2,049,210 | +0.21(+0.66%) |
Nov 05, 2013 | 30.48 | 31.15 | 30.48 | 30.96 | 3,651,655 | +0.33(+1.06%) |
Nov 04, 2013 | 30.50 | 30.68 | 30.49 | 30.63 | 1,786,975 | +0.18(+0.60%) |