Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 28.54 | 28.56 | 28.10 | 28.13 | 7,330,073 | -0.55(-1.93%) |
Jan 30, 2014 | 29.06 | 29.16 | 28.44 | 28.69 | 7,106,608 | -0.02(-0.06%) |
Jan 29, 2014 | 29.00 | 29.09 | 28.69 | 28.70 | 6,637,157 | -0.53(-1.83%) |
Jan 28, 2014 | 29.44 | 29.63 | 29.04 | 29.24 | 6,292,364 | -0.32(-1.07%) |
Jan 27, 2014 | 29.80 | 30.06 | 29.33 | 29.56 | 4,968,801 | -0.31(-1.03%) |
Jan 24, 2014 | 29.69 | 30.02 | 29.41 | 29.86 | 7,130,103 | -0.17(-0.57%) |
Jan 23, 2014 | 31.70 | 32.06 | 29.56 | 30.04 | 19,002,290 | -2.83(-8.61%) |
Jan 22, 2014 | 32.60 | 32.91 | 32.15 | 32.87 | 5,071,985 | +0.71(+2.20%) |
Jan 21, 2014 | 31.97 | 32.41 | 31.95 | 32.16 | 4,544,603 | +0.07(+0.23%) |
Jan 17, 2014 | 31.99 | 32.09 | 32.09 | 32.09 | 3,348,226 | +0.13(+0.40%) |
Jan 16, 2014 | 32.17 | 32.23 | 31.61 | 31.96 | 6,638,564 | -0.35(-1.09%) |
Jan 15, 2014 | 32.66 | 32.75 | 32.24 | 32.31 | 3,030,225 | -0.34(-1.05%) |
Jan 14, 2014 | 32.01 | 32.68 | 31.99 | 32.66 | 3,003,417 | +0.77(+2.42%) |
Jan 13, 2014 | 32.41 | 32.77 | 31.86 | 31.89 | 5,968,339 | -1.21(-3.67%) |
Jan 10, 2014 | 33.17 | 33.52 | 32.93 | 33.10 | 3,041,802 | +0.00(+0.00%) |
Jan 09, 2014 | 32.88 | 33.16 | 32.66 | 33.10 | 3,835,144 | +0.25(+0.77%) |
Jan 08, 2014 | 33.04 | 33.21 | 32.57 | 32.85 | 3,761,931 | -0.63(-1.90%) |
Jan 07, 2014 | 33.46 | 33.60 | 33.06 | 33.48 | 2,422,818 | -0.01(-0.03%) |
Jan 06, 2014 | 33.45 | 33.58 | 33.19 | 33.49 | 3,234,979 | +0.20(+0.60%) |
Jan 03, 2014 | 33.35 | 33.56 | 33.16 | 33.29 | 1,902,244 | +0.08(+0.25%) |
Jan 02, 2014 | 33.65 | 34.06 | 33.16 | 33.21 | 2,921,974 | -0.76(-2.24%) |
Dec 31, 2013 | 33.25 | 33.97 | 33.97 | 33.97 | 2,554,406 | +0.88(+2.66%) |
Dec 30, 2013 | 33.48 | 33.79 | 33.01 | 33.09 | 2,177,969 | -0.43(-1.27%) |
Dec 27, 2013 | 33.18 | 33.59 | 33.10 | 33.52 | 1,923,881 | +0.39(+1.18%) |
Dec 26, 2013 | 33.45 | 33.55 | 33.06 | 33.13 | 1,609,670 | -0.15(-0.44%) |
Dec 24, 2013 | 32.83 | 33.48 | 32.74 | 33.27 | 2,117,118 | +0.53(+1.63%) |
Dec 23, 2013 | 33.10 | 33.26 | 32.71 | 32.74 | 2,690,426 | -0.19(-0.58%) |
Dec 20, 2013 | 32.77 | 33.37 | 32.77 | 32.93 | 6,085,991 | -0.16(-0.49%) |
Dec 19, 2013 | 33.28 | 33.42 | 32.85 | 33.09 | 3,698,881 | -0.17(-0.52%) |
Dec 18, 2013 | 33.34 | 33.45 | 32.52 | 33.26 | 6,822,607 | -0.19(-0.57%) |
Dec 17, 2013 | 33.55 | 33.67 | 33.05 | 33.45 | 3,089,487 | -0.16(-0.49%) |
Dec 16, 2013 | 33.25 | 33.69 | 33.16 | 33.62 | 4,055,349 | +0.48(+1.45%) |
Dec 13, 2013 | 33.57 | 33.75 | 32.89 | 33.14 | 3,749,099 | -0.44(-1.32%) |
Dec 12, 2013 | 33.35 | 33.70 | 33.11 | 33.58 | 3,787,764 | +0.12(+0.35%) |
Dec 11, 2013 | 34.34 | 34.42 | 33.37 | 33.46 | 4,313,366 | -0.94(-2.74%) |
Dec 10, 2013 | 34.57 | 34.70 | 34.32 | 34.41 | 2,031,423 | -0.24(-0.68%) |
Dec 09, 2013 | 34.32 | 34.81 | 34.22 | 34.64 | 2,062,511 | +0.33(+0.95%) |
Dec 06, 2013 | 34.46 | 34.55 | 34.08 | 34.32 | 2,496,493 | +0.14(+0.42%) |
Dec 05, 2013 | 34.60 | 34.65 | 34.13 | 34.17 | 3,217,621 | -0.61(-1.75%) |
Dec 04, 2013 | 34.83 | 35.06 | 34.41 | 34.78 | 2,544,543 | -0.11(-0.31%) |
Dec 03, 2013 | 34.40 | 34.96 | 34.38 | 34.89 | 2,469,941 | +0.24(+0.71%) |
Dec 02, 2013 | 34.60 | 35.10 | 34.53 | 34.64 | 2,831,665 | +0.08(+0.24%) |
Nov 29, 2013 | 34.64 | 34.91 | 34.50 | 34.56 | 810,792 | -0.12(-0.34%) |
Nov 27, 2013 | 34.81 | 34.90 | 34.39 | 34.68 | 2,445,968 | -0.25(-0.73%) |
Nov 26, 2013 | 34.30 | 34.95 | 34.13 | 34.93 | 4,755,232 | +0.53(+1.56%) |
Nov 25, 2013 | 35.71 | 35.82 | 34.31 | 34.40 | 5,096,065 | -1.47(-4.10%) |
Nov 22, 2013 | 35.72 | 35.97 | 35.24 | 35.87 | 3,548,056 | +0.15(+0.41%) |
Nov 21, 2013 | 35.61 | 35.75 | 35.37 | 35.72 | 4,005,154 | -0.03(-0.08%) |