Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 32.82 | 32.96 | 32.53 | 32.75 | 9,621,348 | -0.49(-1.47%) |
Jan 30, 2014 | 32.58 | 33.36 | 32.54 | 33.24 | 11,607,712 | +0.98(+3.02%) |
Jan 29, 2014 | 32.51 | 32.63 | 32.15 | 32.27 | 11,663,986 | -0.42(-1.29%) |
Jan 28, 2014 | 32.50 | 32.89 | 32.44 | 32.69 | 10,085,393 | +0.36(+1.13%) |
Jan 27, 2014 | 32.33 | 32.49 | 32.25 | 32.33 | 12,687,489 | +0.11(+0.35%) |
Jan 24, 2014 | 32.50 | 32.67 | 32.21 | 32.22 | 10,266,798 | -0.49(-1.48%) |
Jan 23, 2014 | 32.83 | 32.90 | 32.38 | 32.70 | 10,552,759 | -0.35(-1.05%) |
Jan 22, 2014 | 33.25 | 33.30 | 33.05 | 33.05 | 8,003,759 | -0.11(-0.34%) |
Jan 21, 2014 | 33.33 | 33.54 | 33.01 | 33.16 | 14,619,945 | +0.16(+0.49%) |
Jan 17, 2014 | 33.54 | 33.00 | 33.00 | 33.00 | 21,911,394 | -0.63(-1.87%) |
Jan 16, 2014 | 33.82 | 33.89 | 33.43 | 33.63 | 5,389,403 | -0.29(-0.85%) |
Jan 15, 2014 | 33.83 | 34.05 | 33.78 | 33.91 | 6,508,263 | +0.12(+0.35%) |
Jan 14, 2014 | 33.77 | 33.87 | 33.56 | 33.80 | 8,682,953 | -0.00(-0.01%) |
Jan 13, 2014 | 34.54 | 34.58 | 33.72 | 33.80 | 9,186,312 | -0.78(-2.26%) |
Jan 10, 2014 | 34.62 | 34.78 | 34.49 | 34.58 | 5,687,016 | -0.08(-0.22%) |
Jan 09, 2014 | 34.81 | 34.83 | 34.51 | 34.66 | 6,965,080 | +0.00(+0.00%) |
Jan 08, 2014 | 34.85 | 35.05 | 34.59 | 34.66 | 7,679,083 | -0.18(-0.52%) |
Jan 07, 2014 | 34.94 | 35.07 | 34.81 | 34.84 | 7,511,884 | +0.03(+0.08%) |
Jan 06, 2014 | 35.28 | 35.34 | 34.80 | 34.81 | 6,715,029 | -0.27(-0.77%) |
Jan 03, 2014 | 35.14 | 35.35 | 35.05 | 35.08 | 6,224,139 | -0.09(-0.27%) |
Jan 02, 2014 | 35.14 | 35.44 | 35.04 | 35.18 | 5,909,526 | -0.18(-0.51%) |
Dec 31, 2013 | 35.42 | 35.36 | 35.36 | 35.36 | 9,132,602 | -0.05(-0.13%) |
Dec 30, 2013 | 35.03 | 35.47 | 35.03 | 35.40 | 4,768,240 | +0.26(+0.74%) |
Dec 27, 2013 | 35.41 | 35.52 | 35.08 | 35.14 | 5,160,698 | -0.01(-0.04%) |
Dec 26, 2013 | 34.95 | 35.28 | 34.94 | 35.16 | 5,126,191 | +0.24(+0.68%) |
Dec 24, 2013 | 34.72 | 34.98 | 34.72 | 34.92 | 3,094,471 | +0.25(+0.71%) |
Dec 23, 2013 | 34.66 | 34.82 | 34.48 | 34.67 | 10,426,673 | -0.10(-0.30%) |
Dec 20, 2013 | 34.82 | 34.94 | 34.46 | 34.77 | 22,734,514 | -0.41(-1.18%) |
Dec 19, 2013 | 35.33 | 35.41 | 34.96 | 35.19 | 11,267,819 | -0.13(-0.37%) |
Dec 18, 2013 | 34.63 | 35.33 | 34.60 | 35.32 | 12,023,764 | +0.80(+2.33%) |
Dec 17, 2013 | 34.59 | 34.73 | 34.35 | 34.51 | 15,545,298 | +0.14(+0.42%) |
Dec 16, 2013 | 34.58 | 34.67 | 34.30 | 34.37 | 10,821,357 | +0.02(+0.05%) |
Dec 13, 2013 | 34.35 | 34.53 | 34.28 | 34.35 | 8,409,620 | +0.08(+0.22%) |
Dec 12, 2013 | 34.58 | 34.58 | 33.91 | 34.27 | 12,036,546 | -0.22(-0.64%) |
Dec 11, 2013 | 35.46 | 35.47 | 34.45 | 34.49 | 14,825,167 | -1.07(-3.00%) |
Dec 10, 2013 | 35.63 | 35.76 | 35.52 | 35.56 | 6,007,384 | -0.25(-0.70%) |
Dec 09, 2013 | 35.88 | 36.03 | 35.77 | 35.81 | 4,788,403 | -0.04(-0.10%) |
Dec 06, 2013 | 35.74 | 35.86 | 35.58 | 35.85 | 4,338,149 | +0.41(+1.15%) |
Dec 05, 2013 | 35.46 | 35.62 | 35.30 | 35.44 | 6,113,853 | +0.06(+0.17%) |
Dec 04, 2013 | 35.42 | 35.55 | 35.13 | 35.38 | 5,382,665 | -0.14(-0.39%) |
Dec 03, 2013 | 35.42 | 35.68 | 35.28 | 35.52 | 5,707,055 | +0.02(+0.05%) |
Dec 02, 2013 | 35.68 | 35.98 | 35.43 | 35.50 | 7,203,830 | -0.02(-0.06%) |
Nov 29, 2013 | 35.72 | 35.81 | 35.50 | 35.53 | 3,870,582 | -0.09(-0.24%) |
Nov 27, 2013 | 35.77 | 35.84 | 35.50 | 35.61 | 4,159,261 | -0.12(-0.34%) |
Nov 26, 2013 | 35.81 | 35.85 | 35.54 | 35.73 | 8,189,378 | +0.21(+0.59%) |
Nov 25, 2013 | 35.49 | 35.74 | 35.41 | 35.52 | 5,104,922 | +0.12(+0.33%) |
Nov 22, 2013 | 35.22 | 35.46 | 35.01 | 35.41 | 7,836,251 | +0.35(+1.00%) |
Nov 21, 2013 | 34.93 | 35.11 | 34.75 | 35.06 | 5,199,449 | +0.11(+0.32%) |
Nov 20, 2013 | 35.02 | 35.28 | 34.89 | 34.94 | 6,563,534 | +0.01(+0.04%) |
Nov 19, 2013 | 35.20 | 35.30 | 34.81 | 34.93 | 7,176,442 | -0.35(-0.98%) |
Nov 18, 2013 | 35.64 | 35.64 | 35.16 | 35.28 | 6,337,466 | -0.29(-0.81%) |
Nov 15, 2013 | 35.19 | 35.59 | 35.13 | 35.56 | 6,431,593 | +0.26(+0.74%) |
Nov 14, 2013 | 35.12 | 35.38 | 34.97 | 35.30 | 5,305,807 | +0.35(+1.01%) |
Nov 13, 2013 | 34.36 | 34.97 | 34.32 | 34.95 | 5,347,242 | +0.44(+1.27%) |
Nov 12, 2013 | 34.57 | 34.68 | 34.30 | 34.51 | 4,819,903 | -0.13(-0.38%) |
Nov 11, 2013 | 34.70 | 34.73 | 34.44 | 34.64 | 3,924,100 | +0.02(+0.05%) |
Nov 08, 2013 | 33.93 | 34.63 | 33.93 | 34.62 | 6,484,070 | +0.64(+1.88%) |
Nov 07, 2013 | 34.66 | 34.70 | 33.97 | 33.98 | 6,961,739 | -0.48(-1.38%) |
Nov 06, 2013 | 34.86 | 34.86 | 34.19 | 34.46 | 4,394,014 | -0.20(-0.57%) |
Nov 05, 2013 | 34.14 | 34.71 | 34.06 | 34.66 | 7,027,406 | +0.37(+1.09%) |
Nov 04, 2013 | 34.27 | 34.36 | 33.95 | 34.28 | 4,019,812 | +0.14(+0.41%) |