Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 37.32 | 37.44 | 36.93 | 37.08 | 23,270,654 | -0.38(-1.01%) |
Jan 30, 2014 | 36.72 | 37.57 | 36.67 | 37.46 | 24,813,904 | +0.91(+2.49%) |
Jan 29, 2014 | 36.89 | 36.99 | 36.25 | 36.55 | 27,634,640 | -0.46(-1.25%) |
Jan 28, 2014 | 36.66 | 37.16 | 36.56 | 37.01 | 21,534,692 | +0.24(+0.65%) |
Jan 27, 2014 | 37.00 | 37.87 | 36.77 | 36.77 | 44,285,336 | +0.39(+1.06%) |
Jan 24, 2014 | 35.89 | 36.52 | 35.79 | 36.39 | 26,192,898 | +0.27(+0.74%) |
Jan 23, 2014 | 35.85 | 36.23 | 35.60 | 36.12 | 22,680,822 | +0.17(+0.49%) |
Jan 22, 2014 | 36.24 | 36.39 | 35.89 | 35.95 | 15,218,467 | -0.34(-0.93%) |
Jan 21, 2014 | 36.42 | 36.58 | 36.20 | 36.28 | 15,746,251 | -0.08(-0.23%) |
Jan 17, 2014 | 36.84 | 36.37 | 36.37 | 36.37 | 23,939,574 | -0.38(-1.05%) |
Jan 16, 2014 | 36.51 | 37.09 | 36.47 | 36.75 | 11,089,540 | -0.01(-0.04%) |
Jan 15, 2014 | 37.10 | 37.03 | 36.65 | 36.77 | 14,979,644 | -0.34(-0.91%) |
Jan 14, 2014 | 36.77 | 37.17 | 36.52 | 37.10 | 30,263,828 | -0.08(-0.23%) |
Jan 13, 2014 | 35.63 | 37.41 | 35.56 | 37.19 | 53,263,492 | +2.27(+6.50%) |
Jan 10, 2014 | 34.88 | 35.05 | 34.65 | 34.92 | 11,646,228 | +0.25(+0.73%) |
Jan 09, 2014 | 34.88 | 35.00 | 34.54 | 34.67 | 13,318,220 | -0.19(-0.54%) |
Jan 08, 2014 | 35.07 | 35.10 | 34.72 | 34.86 | 19,563,864 | -0.22(-0.64%) |
Jan 07, 2014 | 34.97 | 35.28 | 34.96 | 35.08 | 14,278,417 | +0.26(+0.74%) |
Jan 06, 2014 | 34.87 | 35.10 | 34.66 | 34.82 | 14,184,906 | +0.01(+0.02%) |
Jan 03, 2014 | 34.65 | 35.00 | 34.62 | 34.81 | 9,192,389 | +0.17(+0.48%) |
Jan 02, 2014 | 34.92 | 35.03 | 34.51 | 34.65 | 11,248,181 | -0.39(-1.12%) |
Dec 31, 2013 | 34.82 | 35.04 | 35.04 | 35.04 | 12,106,206 | +0.08(+0.22%) |
Dec 30, 2013 | 34.82 | 34.96 | 34.53 | 34.96 | 8,999,172 | +0.10(+0.30%) |
Dec 27, 2013 | 34.84 | 34.93 | 34.67 | 34.86 | 6,062,969 | +0.05(+0.14%) |
Dec 26, 2013 | 34.61 | 34.83 | 34.55 | 34.81 | 7,241,896 | +0.22(+0.63%) |
Dec 24, 2013 | 34.60 | 34.77 | 34.46 | 34.59 | 6,075,210 | +0.04(+0.10%) |
Dec 23, 2013 | 34.61 | 34.79 | 34.48 | 34.55 | 11,804,803 | +0.03(+0.08%) |
Dec 20, 2013 | 34.20 | 34.61 | 34.04 | 34.53 | 24,013,006 | +0.37(+1.09%) |
Dec 19, 2013 | 34.12 | 34.27 | 33.97 | 34.16 | 12,471,193 | -0.08(-0.22%) |
Dec 18, 2013 | 33.53 | 34.25 | 33.36 | 34.23 | 19,354,202 | +0.70(+2.09%) |
Dec 17, 2013 | 33.56 | 33.60 | 33.33 | 33.53 | 19,855,910 | -0.13(-0.40%) |
Dec 16, 2013 | 33.81 | 34.02 | 33.53 | 33.67 | 16,212,144 | -0.20(-0.60%) |
Dec 13, 2013 | 34.12 | 34.23 | 33.64 | 33.87 | 11,993,920 | +0.04(+0.12%) |
Dec 12, 2013 | 33.99 | 34.15 | 33.62 | 33.83 | 16,584,009 | -0.15(-0.43%) |
Dec 11, 2013 | 34.35 | 34.38 | 33.83 | 33.97 | 20,810,922 | -0.33(-0.97%) |
Dec 10, 2013 | 34.19 | 34.39 | 34.07 | 34.31 | 14,746,122 | -0.09(-0.26%) |
Dec 09, 2013 | 34.27 | 34.60 | 34.15 | 34.40 | 13,445,118 | +0.12(+0.34%) |
Dec 06, 2013 | 34.10 | 34.40 | 33.98 | 34.28 | 10,668,078 | +0.40(+1.19%) |
Dec 05, 2013 | 33.95 | 34.18 | 33.85 | 33.88 | 12,555,308 | -0.35(-1.01%) |
Dec 04, 2013 | 34.42 | 34.46 | 33.88 | 34.22 | 16,472,682 | -0.31(-0.90%) |
Dec 03, 2013 | 34.58 | 34.83 | 34.27 | 34.54 | 19,583,708 | -0.29(-0.84%) |
Dec 02, 2013 | 34.52 | 34.99 | 34.52 | 34.83 | 21,366,658 | +0.24(+0.70%) |
Nov 29, 2013 | 34.56 | 34.67 | 34.34 | 34.58 | 9,941,709 | +0.00(+0.00%) |
Nov 27, 2013 | 34.42 | 34.64 | 34.39 | 34.58 | 16,663,985 | +0.17(+0.50%) |
Nov 26, 2013 | 34.47 | 34.53 | 34.12 | 34.41 | 32,819,416 | -0.06(-0.16%) |
Nov 25, 2013 | 33.97 | 34.59 | 33.96 | 34.47 | 26,341,546 | +0.50(+1.47%) |
Nov 22, 2013 | 33.65 | 34.04 | 33.62 | 33.97 | 20,125,380 | +0.22(+0.66%) |
Nov 21, 2013 | 33.47 | 33.80 | 33.42 | 33.74 | 18,494,342 | +0.34(+1.02%) |
Nov 20, 2013 | 33.30 | 33.61 | 33.14 | 33.40 | 11,889,582 | +0.04(+0.12%) |
Nov 19, 2013 | 33.35 | 33.43 | 33.07 | 33.36 | 12,021,564 | +0.04(+0.13%) |
Nov 18, 2013 | 33.34 | 33.49 | 33.16 | 33.32 | 11,422,879 | -0.04(-0.12%) |
Nov 15, 2013 | 33.06 | 33.51 | 33.06 | 33.36 | 17,278,564 | +0.17(+0.52%) |
Nov 14, 2013 | 32.98 | 33.22 | 32.97 | 33.19 | 16,250,837 | +0.16(+0.48%) |
Nov 12, 2013 | 32.59 | 33.06 | 32.48 | 33.03 | 20,100,064 | +0.41(+1.26%) |
Nov 11, 2013 | 32.56 | 32.72 | 32.54 | 32.62 | 10,852,646 | +0.14(+0.43%) |
Nov 08, 2013 | 31.88 | 32.53 | 31.83 | 32.48 | 25,104,802 | +0.68(+2.14%) |
Nov 07, 2013 | 32.03 | 32.09 | 31.77 | 31.80 | 16,822,368 | -0.10(-0.30%) |
Nov 06, 2013 | 31.62 | 31.94 | 31.47 | 31.90 | 17,580,062 | +0.42(+1.32%) |
Nov 05, 2013 | 31.64 | 31.77 | 31.45 | 31.48 | 14,983,384 | -0.25(-0.79%) |
Nov 04, 2013 | 31.87 | 32.11 | 31.69 | 31.73 | 23,308,846 | +0.34(+1.08%) |