Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 30.05 | 30.52 | 29.97 | 30.46 | 128,308,816 | +0.05(+0.16%) |
Jan 30, 2014 | 30.56 | 30.63 | 30.30 | 30.41 | 105,547,312 | +0.28(+0.93%) |
Jan 29, 2014 | 30.17 | 30.47 | 29.98 | 30.13 | 177,816,144 | -0.44(-1.43%) |
Jan 28, 2014 | 30.58 | 30.70 | 30.47 | 30.57 | 107,781,552 | +0.19(+0.63%) |
Jan 27, 2014 | 30.54 | 30.60 | 30.12 | 30.38 | 148,600,848 | -0.12(-0.39%) |
Jan 24, 2014 | 30.90 | 30.93 | 30.47 | 30.50 | 159,435,504 | -0.82(-2.62%) |
Jan 23, 2014 | 31.72 | 31.72 | 31.10 | 31.32 | 137,825,744 | -0.79(-2.46%) |
Jan 22, 2014 | 31.95 | 32.12 | 31.81 | 32.11 | 70,447,224 | +0.42(+1.33%) |
Jan 21, 2014 | 31.90 | 31.94 | 31.55 | 31.69 | 57,902,456 | -0.05(-0.15%) |
Jan 17, 2014 | 31.88 | 31.73 | 31.73 | 31.73 | 76,847,992 | -0.16(-0.50%) |
Jan 16, 2014 | 32.03 | 32.11 | 31.82 | 31.89 | 71,015,176 | -0.18(-0.55%) |
Jan 15, 2014 | 32.08 | 32.15 | 32.00 | 32.07 | 59,072,908 | -0.01(-0.02%) |
Jan 14, 2014 | 31.91 | 32.17 | 31.77 | 32.08 | 95,079,504 | +0.34(+1.08%) |
Jan 13, 2014 | 32.18 | 32.22 | 31.65 | 31.73 | 77,530,696 | -0.38(-1.19%) |
Jan 10, 2014 | 31.74 | 32.24 | 31.73 | 32.12 | 138,232,848 | +0.56(+1.77%) |
Jan 09, 2014 | 31.62 | 31.68 | 31.31 | 31.56 | 93,281,424 | -0.17(-0.53%) |
Jan 08, 2014 | 31.88 | 31.91 | 31.63 | 31.73 | 78,940,368 | -0.10(-0.33%) |
Jan 07, 2014 | 31.86 | 31.97 | 31.73 | 31.83 | 71,890,088 | +0.14(+0.43%) |
Jan 06, 2014 | 31.87 | 31.87 | 31.69 | 31.69 | 69,777,152 | -0.30(-0.95%) |
Jan 03, 2014 | 32.21 | 32.22 | 31.85 | 32.00 | 104,798,816 | -0.06(-0.17%) |
Jan 02, 2014 | 32.70 | 32.71 | 32.02 | 32.05 | 173,598,464 | -1.28(-3.84%) |
Dec 31, 2013 | 33.16 | 33.33 | 33.33 | 33.33 | 48,699,912 | +0.25(+0.76%) |
Dec 30, 2013 | 32.99 | 33.13 | 32.95 | 33.08 | 49,561,276 | +0.14(+0.44%) |
Dec 27, 2013 | 32.77 | 32.95 | 32.72 | 32.94 | 44,752,228 | +0.50(+1.55%) |
Dec 26, 2013 | 32.58 | 32.63 | 32.42 | 32.44 | 31,020,212 | -0.28(-0.85%) |
Dec 24, 2013 | 32.67 | 32.76 | 32.65 | 32.71 | 23,082,666 | +0.19(+0.59%) |
Dec 23, 2013 | 32.55 | 32.67 | 32.46 | 32.52 | 70,536,952 | +0.24(+0.74%) |
Dec 20, 2013 | 32.33 | 32.50 | 32.25 | 32.28 | 108,699,752 | -0.05(-0.15%) |
Dec 19, 2013 | 32.36 | 32.46 | 32.08 | 32.33 | 88,754,448 | -0.61(-1.84%) |
Dec 18, 2013 | 32.52 | 33.24 | 32.01 | 32.94 | 135,375,952 | +0.64(+1.99%) |
Dec 17, 2013 | 32.54 | 32.54 | 32.27 | 32.30 | 67,497,800 | -0.28(-0.86%) |
Dec 16, 2013 | 32.57 | 32.81 | 32.53 | 32.58 | 75,344,864 | +0.21(+0.65%) |
Dec 13, 2013 | 32.38 | 32.45 | 32.23 | 32.37 | 78,793,656 | +0.08(+0.24%) |
Dec 12, 2013 | 32.34 | 32.41 | 32.14 | 32.29 | 78,364,304 | -0.19(-0.58%) |
Dec 11, 2013 | 32.96 | 32.97 | 32.44 | 32.48 | 94,419,008 | -0.74(-2.21%) |
Dec 10, 2013 | 33.03 | 33.24 | 33.02 | 33.21 | 55,954,824 | +0.02(+0.05%) |
Dec 09, 2013 | 33.24 | 33.39 | 33.16 | 33.20 | 70,984,480 | +0.05(+0.14%) |
Dec 06, 2013 | 32.98 | 33.27 | 32.89 | 33.15 | 95,538,736 | +0.72(+2.22%) |
Dec 05, 2013 | 32.52 | 32.73 | 32.41 | 32.43 | 71,773,392 | -0.19(-0.58%) |
Dec 04, 2013 | 32.45 | 32.71 | 32.28 | 32.62 | 78,921,640 | -0.04(-0.12%) |
Dec 03, 2013 | 32.65 | 32.88 | 32.43 | 32.66 | 136,798,096 | -0.11(-0.34%) |
Dec 02, 2013 | 33.35 | 33.40 | 32.71 | 32.77 | 85,932,184 | -0.70(-2.10%) |
Nov 29, 2013 | 33.39 | 33.56 | 33.32 | 33.47 | 52,919,192 | +0.34(+1.03%) |
Nov 27, 2013 | 33.05 | 33.20 | 32.92 | 33.13 | 57,465,072 | +0.21(+0.65%) |
Nov 26, 2013 | 32.80 | 33.02 | 32.71 | 32.92 | 48,029,800 | +0.11(+0.34%) |
Nov 25, 2013 | 33.22 | 33.23 | 32.78 | 32.81 | 72,749,280 | -0.43(-1.28%) |
Nov 22, 2013 | 33.02 | 33.28 | 32.96 | 33.24 | 62,938,008 | +0.24(+0.72%) |
Nov 21, 2013 | 32.93 | 33.05 | 32.82 | 33.00 | 65,015,100 | -0.03(-0.10%) |
Nov 20, 2013 | 33.52 | 33.57 | 32.97 | 33.03 | 79,245,176 | -0.46(-1.37%) |
Nov 19, 2013 | 33.79 | 33.84 | 33.45 | 33.49 | 75,293,208 | -0.20(-0.60%) |
Nov 18, 2013 | 33.83 | 34.06 | 33.69 | 33.69 | 101,765,768 | +0.30(+0.90%) |
Nov 15, 2013 | 33.14 | 33.54 | 33.10 | 33.39 | 119,020,336 | +0.62(+1.91%) |
Nov 14, 2013 | 32.27 | 32.78 | 32.18 | 32.77 | 110,933,168 | +0.57(+1.78%) |
Nov 12, 2013 | 32.37 | 32.41 | 31.96 | 32.19 | 102,928,056 | -0.17(-0.54%) |
Nov 11, 2013 | 32.50 | 32.56 | 32.29 | 32.37 | 74,002,856 | -0.17(-0.51%) |
Nov 08, 2013 | 32.41 | 32.55 | 32.21 | 32.53 | 100,163,400 | -0.07(-0.22%) |
Nov 07, 2013 | 33.27 | 33.28 | 32.53 | 32.60 | 119,466,352 | -0.60(-1.81%) |
Nov 06, 2013 | 33.35 | 33.39 | 33.18 | 33.20 | 77,618,896 | +0.10(+0.31%) |
Nov 05, 2013 | 33.35 | 33.39 | 33.08 | 33.10 | 92,731,336 | -0.68(-2.01%) |
Nov 04, 2013 | 33.64 | 33.79 | 33.63 | 33.78 | 44,485,240 | +0.21(+0.62%) |