Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 35.01 | 35.18 | 34.74 | 34.81 | 4,086,557 | -0.87(-2.45%) |
Jan 30, 2014 | 35.84 | 36.15 | 35.44 | 35.68 | 1,733,056 | +0.28(+0.80%) |
Jan 29, 2014 | 35.64 | 36.03 | 35.26 | 35.39 | 2,302,571 | -0.72(-1.98%) |
Jan 28, 2014 | 36.17 | 36.38 | 35.84 | 36.11 | 2,257,533 | +0.06(+0.16%) |
Jan 27, 2014 | 35.78 | 36.48 | 35.22 | 36.05 | 3,341,712 | +0.35(+0.99%) |
Jan 24, 2014 | 36.56 | 36.65 | 35.60 | 35.70 | 3,375,593 | -1.35(-3.65%) |
Jan 23, 2014 | 36.98 | 37.34 | 36.73 | 37.05 | 3,638,927 | -0.21(-0.55%) |
Jan 22, 2014 | 35.87 | 38.47 | 35.87 | 37.26 | 6,994,621 | +1.86(+5.26%) |
Jan 21, 2014 | 35.76 | 35.78 | 34.98 | 35.39 | 5,027,021 | +0.00(+0.00%) |
Jan 17, 2014 | 34.86 | 35.39 | 35.39 | 35.39 | 3,311,775 | +0.44(+1.26%) |
Jan 16, 2014 | 34.82 | 35.09 | 34.72 | 34.95 | 1,807,493 | +0.04(+0.11%) |
Jan 15, 2014 | 34.51 | 35.11 | 34.34 | 34.91 | 2,074,261 | +0.40(+1.16%) |
Jan 14, 2014 | 34.05 | 34.58 | 34.02 | 34.51 | 2,256,070 | +0.44(+1.29%) |
Jan 13, 2014 | 34.77 | 34.91 | 33.98 | 34.07 | 2,873,485 | -0.90(-2.58%) |
Jan 10, 2014 | 35.14 | 35.30 | 34.84 | 34.97 | 1,554,041 | -0.15(-0.42%) |
Jan 09, 2014 | 35.29 | 35.39 | 34.90 | 35.12 | 1,248,841 | +0.04(+0.11%) |
Jan 08, 2014 | 35.14 | 35.34 | 34.83 | 35.08 | 2,026,707 | +0.02(+0.06%) |
Jan 07, 2014 | 34.81 | 35.35 | 34.52 | 35.06 | 3,062,526 | -0.39(-1.11%) |
Jan 06, 2014 | 35.79 | 36.06 | 35.45 | 35.45 | 3,959,469 | -0.15(-0.41%) |
Jan 03, 2014 | 35.63 | 36.22 | 35.19 | 35.60 | 2,427,386 | +0.02(+0.06%) |
Jan 02, 2014 | 36.03 | 36.03 | 35.48 | 35.58 | 1,495,413 | -0.46(-1.28%) |
Dec 31, 2013 | 35.85 | 36.04 | 36.04 | 36.04 | 1,263,615 | +0.32(+0.91%) |
Dec 30, 2013 | 35.92 | 35.98 | 35.48 | 35.72 | 1,432,142 | -0.18(-0.49%) |
Dec 27, 2013 | 35.63 | 36.42 | 35.43 | 35.89 | 3,873,552 | +0.40(+1.13%) |
Dec 26, 2013 | 35.61 | 35.97 | 35.37 | 35.49 | 1,630,550 | +0.20(+0.56%) |
Dec 24, 2013 | 35.33 | 35.93 | 35.15 | 35.30 | 1,503,766 | -0.37(-1.04%) |
Dec 23, 2013 | 35.67 | 36.13 | 34.95 | 35.67 | 6,679,947 | -0.89(-2.44%) |
Dec 20, 2013 | 32.07 | 36.70 | 32.02 | 36.56 | 12,974,409 | +4.63(+14.49%) |
Dec 19, 2013 | 31.87 | 32.12 | 31.79 | 31.93 | 1,486,223 | -0.22(-0.67%) |
Dec 18, 2013 | 31.47 | 32.20 | 31.32 | 32.15 | 2,467,461 | +0.68(+2.15%) |
Dec 17, 2013 | 31.53 | 31.61 | 31.14 | 31.47 | 2,033,786 | -0.01(-0.03%) |
Dec 16, 2013 | 30.98 | 31.70 | 30.86 | 31.48 | 1,972,142 | +0.64(+2.07%) |
Dec 13, 2013 | 30.97 | 31.19 | 30.71 | 30.84 | 1,374,698 | -0.05(-0.16%) |
Dec 12, 2013 | 30.96 | 31.12 | 30.79 | 30.89 | 1,429,047 | -0.08(-0.25%) |
Dec 11, 2013 | 31.65 | 31.67 | 30.85 | 30.97 | 1,629,057 | -0.62(-1.96%) |
Dec 10, 2013 | 31.63 | 31.99 | 31.39 | 31.59 | 1,380,436 | -0.17(-0.52%) |
Dec 09, 2013 | 31.99 | 32.18 | 31.66 | 31.76 | 1,462,556 | -0.21(-0.64%) |
Dec 06, 2013 | 32.04 | 32.21 | 31.77 | 31.96 | 1,429,484 | +0.31(+0.99%) |
Dec 05, 2013 | 30.93 | 31.86 | 30.90 | 31.65 | 1,802,149 | +0.04(+0.12%) |
Dec 04, 2013 | 31.80 | 31.89 | 30.95 | 31.61 | 3,049,643 | -0.36(-1.13%) |
Dec 03, 2013 | 32.36 | 32.55 | 31.64 | 31.97 | 3,455,995 | -0.48(-1.48%) |
Dec 02, 2013 | 32.58 | 33.02 | 32.40 | 32.45 | 2,553,351 | -0.11(-0.33%) |
Nov 29, 2013 | 32.59 | 32.78 | 32.38 | 32.56 | 1,238,060 | -0.02(-0.06%) |
Nov 27, 2013 | 32.14 | 33.11 | 32.10 | 32.58 | 2,400,718 | +0.47(+1.46%) |
Nov 26, 2013 | 32.10 | 32.41 | 31.90 | 32.11 | 2,697,067 | +0.06(+0.18%) |
Nov 25, 2013 | 31.42 | 32.12 | 31.34 | 32.05 | 3,015,928 | +0.72(+2.28%) |
Nov 22, 2013 | 30.86 | 31.42 | 30.84 | 31.34 | 2,622,712 | +0.46(+1.49%) |
Nov 21, 2013 | 29.97 | 31.03 | 29.97 | 30.87 | 2,895,078 | +0.98(+3.28%) |
Nov 20, 2013 | 29.85 | 30.43 | 29.76 | 29.89 | 3,099,048 | +0.11(+0.36%) |
Nov 19, 2013 | 30.07 | 30.28 | 29.74 | 29.79 | 1,934,604 | -0.26(-0.88%) |
Nov 18, 2013 | 30.14 | 30.47 | 29.94 | 30.05 | 1,731,469 | +0.02(+0.07%) |
Nov 15, 2013 | 30.05 | 30.13 | 29.88 | 30.03 | 1,463,714 | -0.02(-0.07%) |
Nov 14, 2013 | 30.39 | 30.55 | 29.84 | 30.05 | 2,569,656 | -0.40(-1.32%) |
Nov 13, 2013 | 29.75 | 30.47 | 29.70 | 30.45 | 2,178,122 | +0.40(+1.34%) |
Nov 12, 2013 | 29.61 | 30.12 | 29.58 | 30.05 | 2,818,590 | +0.32(+1.09%) |
Nov 11, 2013 | 29.51 | 29.78 | 29.38 | 29.73 | 1,588,887 | +0.06(+0.20%) |
Nov 08, 2013 | 28.77 | 29.68 | 28.77 | 29.67 | 3,555,752 | +0.88(+3.06%) |
Nov 07, 2013 | 28.93 | 29.20 | 28.65 | 28.79 | 2,758,347 | -0.07(-0.24%) |
Nov 06, 2013 | 28.64 | 28.87 | 28.51 | 28.86 | 1,310,404 | +0.34(+1.20%) |
Nov 05, 2013 | 28.79 | 28.81 | 28.46 | 28.51 | 1,687,977 | -0.35(-1.22%) |
Nov 04, 2013 | 28.48 | 28.93 | 28.47 | 28.87 | 1,843,490 | +0.45(+1.59%) |