Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 33.87 | 34.68 | 33.87 | 33.93 | 9,667,831 | -0.21(-0.60%) |
Jan 30, 2014 | 34.59 | 35.06 | 34.07 | 34.14 | 9,747,313 | +0.01(+0.02%) |
Jan 29, 2014 | 32.42 | 34.82 | 32.27 | 34.13 | 17,671,738 | +0.80(+2.39%) |
Jan 28, 2014 | 32.95 | 33.41 | 32.34 | 33.33 | 10,465,302 | +0.42(+1.27%) |
Jan 27, 2014 | 32.77 | 33.27 | 32.31 | 32.91 | 11,254,614 | +0.35(+1.08%) |
Jan 24, 2014 | 33.74 | 33.74 | 32.30 | 32.56 | 16,258,620 | -1.47(-4.31%) |
Jan 23, 2014 | 33.99 | 34.53 | 33.43 | 34.03 | 16,267,418 | +0.20(+0.59%) |
Jan 22, 2014 | 34.20 | 34.51 | 33.54 | 33.83 | 10,195,333 | -0.62(-1.81%) |
Jan 21, 2014 | 34.69 | 35.09 | 34.28 | 34.45 | 8,689,620 | +0.31(+0.91%) |
Jan 17, 2014 | 33.74 | 34.14 | 34.14 | 34.14 | 10,119,538 | +0.36(+1.06%) |
Jan 16, 2014 | 34.07 | 34.18 | 33.21 | 33.78 | 15,845,876 | -0.50(-1.47%) |
Jan 15, 2014 | 34.78 | 34.71 | 33.70 | 34.29 | 18,769,240 | -0.49(-1.41%) |
Jan 14, 2014 | 34.52 | 34.91 | 34.39 | 34.78 | 11,464,416 | +0.59(+1.73%) |
Jan 13, 2014 | 35.28 | 35.62 | 33.97 | 34.19 | 12,351,452 | -1.16(-3.29%) |
Jan 10, 2014 | 35.09 | 35.49 | 34.70 | 35.35 | 15,187,012 | +0.23(+0.64%) |
Jan 09, 2014 | 34.56 | 35.21 | 34.49 | 35.13 | 16,141,696 | +0.69(+2.01%) |
Jan 08, 2014 | 33.98 | 34.47 | 33.66 | 34.43 | 17,589,314 | +0.29(+0.86%) |
Jan 07, 2014 | 33.28 | 34.55 | 32.56 | 34.14 | 19,873,976 | +1.06(+3.19%) |
Jan 06, 2014 | 32.91 | 33.50 | 32.85 | 33.09 | 9,484,287 | +0.32(+0.97%) |
Jan 03, 2014 | 33.17 | 33.19 | 32.52 | 32.77 | 6,537,585 | -0.35(-1.04%) |
Jan 02, 2014 | 33.29 | 33.53 | 32.91 | 33.11 | 6,881,694 | -0.35(-1.05%) |
Dec 31, 2013 | 32.44 | 33.47 | 33.47 | 33.47 | 9,650,708 | +1.17(+3.62%) |
Dec 30, 2013 | 32.37 | 32.44 | 32.00 | 32.30 | 6,068,757 | -0.02(-0.06%) |
Dec 27, 2013 | 32.45 | 32.45 | 31.79 | 32.32 | 5,577,933 | -0.06(-0.18%) |
Dec 26, 2013 | 32.24 | 32.51 | 32.21 | 32.38 | 5,782,087 | +0.09(+0.27%) |
Dec 24, 2013 | 32.10 | 32.33 | 31.90 | 32.29 | 3,898,545 | +0.18(+0.56%) |
Dec 23, 2013 | 31.78 | 32.12 | 31.59 | 32.11 | 8,211,229 | +0.58(+1.83%) |
Dec 20, 2013 | 31.18 | 31.61 | 30.92 | 31.53 | 13,854,671 | +0.55(+1.78%) |
Dec 19, 2013 | 31.83 | 32.00 | 30.92 | 30.98 | 14,560,080 | -0.96(-2.99%) |
Dec 18, 2013 | 31.35 | 31.97 | 30.85 | 31.94 | 12,575,691 | +0.74(+2.36%) |
Dec 17, 2013 | 30.97 | 31.39 | 30.84 | 31.20 | 10,573,585 | +0.16(+0.51%) |
Dec 16, 2013 | 30.93 | 31.45 | 30.91 | 31.04 | 10,925,068 | +0.41(+1.34%) |
Dec 13, 2013 | 30.52 | 30.72 | 29.99 | 30.63 | 9,564,961 | +0.17(+0.54%) |
Dec 12, 2013 | 30.52 | 30.87 | 30.42 | 30.46 | 10,084,500 | -0.11(-0.35%) |
Dec 11, 2013 | 30.96 | 30.96 | 30.20 | 30.57 | 13,951,733 | -0.29(-0.95%) |
Dec 10, 2013 | 30.38 | 31.05 | 29.94 | 30.86 | 18,558,318 | +0.23(+0.74%) |
Dec 09, 2013 | 31.25 | 31.86 | 30.59 | 30.64 | 20,574,368 | -0.29(-0.94%) |
Dec 06, 2013 | 30.39 | 31.34 | 30.34 | 30.93 | 18,492,342 | +0.82(+2.71%) |
Dec 05, 2013 | 30.64 | 30.76 | 30.08 | 30.11 | 22,723,902 | +0.22(+0.73%) |
Dec 04, 2013 | 30.14 | 30.73 | 29.57 | 29.89 | 28,200,052 | -1.16(-3.74%) |
Dec 03, 2013 | 30.96 | 31.20 | 30.23 | 31.05 | 20,727,128 | -0.04(-0.13%) |
Dec 02, 2013 | 30.49 | 31.37 | 30.32 | 31.09 | 17,654,494 | +0.74(+2.43%) |
Nov 29, 2013 | 30.46 | 30.74 | 30.23 | 30.36 | 6,537,455 | -0.17(-0.54%) |
Nov 27, 2013 | 29.40 | 30.79 | 29.40 | 30.52 | 12,817,033 | +1.08(+3.65%) |
Nov 26, 2013 | 29.59 | 29.67 | 29.22 | 29.45 | 11,809,680 | -0.15(-0.52%) |
Nov 25, 2013 | 29.14 | 29.70 | 28.84 | 29.60 | 11,198,288 | +0.46(+1.58%) |
Nov 22, 2013 | 28.37 | 29.38 | 28.17 | 29.14 | 16,622,537 | +1.04(+3.69%) |
Nov 21, 2013 | 27.79 | 28.23 | 27.79 | 28.10 | 8,402,482 | +0.28(+1.02%) |
Nov 20, 2013 | 27.98 | 28.29 | 27.69 | 27.82 | 8,844,605 | -0.15(-0.54%) |
Nov 19, 2013 | 28.29 | 28.80 | 27.93 | 27.97 | 14,497,577 | -0.38(-1.35%) |
Nov 18, 2013 | 28.62 | 28.72 | 28.25 | 28.35 | 11,410,749 | -0.05(-0.19%) |
Nov 15, 2013 | 28.21 | 28.92 | 28.01 | 28.41 | 20,727,698 | +0.11(+0.37%) |
Nov 14, 2013 | 27.47 | 28.64 | 27.36 | 28.30 | 14,884,060 | +1.06(+3.88%) |
Nov 13, 2013 | 27.08 | 27.27 | 26.81 | 27.24 | 9,901,462 | +0.15(+0.54%) |
Nov 12, 2013 | 26.64 | 27.57 | 26.64 | 27.10 | 10,845,385 | +0.47(+1.76%) |
Nov 11, 2013 | 26.58 | 26.70 | 26.34 | 26.63 | 7,663,859 | -0.01(-0.02%) |
Nov 08, 2013 | 25.99 | 26.64 | 25.77 | 26.64 | 14,465,249 | +0.69(+2.65%) |
Nov 07, 2013 | 26.34 | 26.73 | 25.95 | 25.95 | 18,067,956 | -0.63(-2.39%) |
Nov 06, 2013 | 27.41 | 27.44 | 26.50 | 26.58 | 13,473,847 | -0.79(-2.90%) |
Nov 05, 2013 | 27.33 | 27.45 | 27.16 | 27.38 | 6,765,450 | -0.07(-0.26%) |
Nov 04, 2013 | 27.18 | 27.53 | 26.95 | 27.45 | 7,395,320 | +0.36(+1.34%) |