Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 32.84 | 32.98 | 32.55 | 32.77 | 9,615,547 | -0.49(-1.47%) |
Jan 30, 2014 | 32.59 | 33.38 | 32.56 | 33.27 | 11,600,714 | +0.98(+3.02%) |
Jan 29, 2014 | 32.53 | 32.65 | 32.17 | 32.29 | 11,656,954 | -0.42(-1.29%) |
Jan 28, 2014 | 32.52 | 32.91 | 32.46 | 32.71 | 10,079,313 | +0.36(+1.13%) |
Jan 27, 2014 | 32.35 | 32.51 | 32.27 | 32.35 | 12,679,840 | +0.11(+0.35%) |
Jan 24, 2014 | 32.52 | 32.69 | 32.23 | 32.23 | 10,260,608 | -0.49(-1.48%) |
Jan 23, 2014 | 32.85 | 32.92 | 32.40 | 32.72 | 10,546,397 | -0.35(-1.05%) |
Jan 22, 2014 | 33.27 | 33.32 | 33.07 | 33.07 | 7,998,934 | -0.11(-0.34%) |
Jan 21, 2014 | 33.35 | 33.56 | 33.03 | 33.18 | 14,611,131 | +0.16(+0.49%) |
Jan 17, 2014 | 33.56 | 33.02 | 33.02 | 33.02 | 21,898,184 | -0.63(-1.87%) |
Jan 16, 2014 | 33.85 | 33.91 | 33.45 | 33.65 | 5,386,153 | -0.29(-0.85%) |
Jan 15, 2014 | 33.85 | 34.07 | 33.80 | 33.94 | 6,504,339 | +0.12(+0.35%) |
Jan 14, 2014 | 33.79 | 33.89 | 33.58 | 33.82 | 8,677,718 | -0.00(-0.01%) |
Jan 13, 2014 | 34.57 | 34.61 | 33.74 | 33.82 | 9,180,773 | -0.78(-2.26%) |
Jan 10, 2014 | 34.64 | 34.80 | 34.51 | 34.61 | 5,683,588 | -0.08(-0.22%) |
Jan 09, 2014 | 34.83 | 34.85 | 34.53 | 34.68 | 6,960,881 | +0.00(+0.00%) |
Jan 08, 2014 | 34.87 | 35.07 | 34.61 | 34.68 | 7,674,453 | -0.18(-0.52%) |
Jan 07, 2014 | 34.96 | 35.09 | 34.83 | 34.86 | 7,507,355 | +0.03(+0.08%) |
Jan 06, 2014 | 35.30 | 35.36 | 34.82 | 34.84 | 6,710,980 | -0.27(-0.77%) |
Jan 03, 2014 | 35.16 | 35.37 | 35.07 | 35.10 | 6,220,386 | -0.09(-0.27%) |
Jan 02, 2014 | 35.16 | 35.46 | 35.06 | 35.20 | 5,905,964 | -0.18(-0.51%) |
Dec 31, 2013 | 35.44 | 35.38 | 35.38 | 35.38 | 9,127,096 | -0.05(-0.13%) |
Dec 30, 2013 | 35.06 | 35.49 | 35.06 | 35.42 | 4,765,365 | +0.26(+0.74%) |
Dec 27, 2013 | 35.43 | 35.55 | 35.10 | 35.16 | 5,157,587 | -0.01(-0.04%) |
Dec 26, 2013 | 34.97 | 35.30 | 34.96 | 35.18 | 5,123,101 | +0.24(+0.68%) |
Dec 24, 2013 | 34.74 | 35.00 | 34.74 | 34.94 | 3,092,605 | +0.25(+0.71%) |
Dec 23, 2013 | 34.68 | 34.84 | 34.50 | 34.69 | 10,420,387 | -0.10(-0.30%) |
Dec 20, 2013 | 34.84 | 34.96 | 34.48 | 34.79 | 22,720,808 | -0.41(-1.18%) |
Dec 19, 2013 | 35.35 | 35.43 | 34.98 | 35.21 | 11,261,025 | -0.13(-0.37%) |
Dec 18, 2013 | 34.65 | 35.35 | 34.62 | 35.34 | 12,016,515 | +0.81(+2.33%) |
Dec 17, 2013 | 34.61 | 34.75 | 34.37 | 34.53 | 15,535,926 | +0.14(+0.42%) |
Dec 16, 2013 | 34.60 | 34.69 | 34.32 | 34.39 | 10,814,833 | +0.02(+0.05%) |
Dec 13, 2013 | 34.37 | 34.55 | 34.30 | 34.37 | 8,404,550 | +0.08(+0.22%) |
Dec 12, 2013 | 34.61 | 34.61 | 33.93 | 34.30 | 12,029,289 | -0.22(-0.64%) |
Dec 11, 2013 | 35.49 | 35.49 | 34.47 | 34.52 | 14,816,231 | -1.07(-3.00%) |
Dec 10, 2013 | 35.65 | 35.78 | 35.54 | 35.58 | 6,003,762 | -0.25(-0.70%) |
Dec 09, 2013 | 35.90 | 36.05 | 35.79 | 35.84 | 4,785,517 | -0.04(-0.10%) |
Dec 06, 2013 | 35.76 | 35.89 | 35.60 | 35.87 | 4,335,534 | +0.41(+1.15%) |
Dec 05, 2013 | 35.48 | 35.64 | 35.32 | 35.46 | 6,110,168 | +0.06(+0.16%) |
Dec 04, 2013 | 35.44 | 35.57 | 35.15 | 35.41 | 5,379,421 | -0.14(-0.39%) |
Dec 03, 2013 | 35.44 | 35.71 | 35.30 | 35.54 | 5,703,615 | +0.02(+0.05%) |
Dec 02, 2013 | 35.70 | 36.00 | 35.45 | 35.53 | 7,199,488 | -0.02(-0.06%) |
Nov 29, 2013 | 35.75 | 35.83 | 35.52 | 35.55 | 3,868,249 | -0.09(-0.24%) |
Nov 27, 2013 | 35.80 | 35.86 | 35.53 | 35.63 | 4,156,754 | -0.12(-0.34%) |
Nov 26, 2013 | 35.83 | 35.88 | 35.56 | 35.76 | 8,184,442 | +0.21(+0.59%) |
Nov 25, 2013 | 35.51 | 35.76 | 35.43 | 35.54 | 5,101,845 | +0.12(+0.33%) |
Nov 22, 2013 | 35.24 | 35.48 | 35.03 | 35.43 | 7,831,528 | +0.35(+1.00%) |
Nov 21, 2013 | 34.96 | 35.14 | 34.77 | 35.08 | 5,196,315 | +0.11(+0.32%) |
Nov 20, 2013 | 35.04 | 35.31 | 34.92 | 34.96 | 6,559,578 | +0.01(+0.04%) |
Nov 19, 2013 | 35.22 | 35.32 | 34.83 | 34.95 | 7,172,116 | -0.35(-0.98%) |
Nov 18, 2013 | 35.67 | 35.67 | 35.18 | 35.30 | 6,333,646 | -0.29(-0.81%) |
Nov 15, 2013 | 35.21 | 35.61 | 35.15 | 35.58 | 6,427,716 | +0.26(+0.74%) |
Nov 14, 2013 | 35.14 | 35.40 | 34.99 | 35.32 | 5,302,609 | +0.35(+1.01%) |
Nov 13, 2013 | 34.38 | 34.99 | 34.34 | 34.97 | 5,344,019 | +0.44(+1.27%) |
Nov 12, 2013 | 34.59 | 34.70 | 34.32 | 34.53 | 4,816,998 | -0.13(-0.38%) |
Nov 11, 2013 | 34.72 | 34.75 | 34.46 | 34.66 | 3,921,734 | +0.02(+0.05%) |
Nov 08, 2013 | 33.95 | 34.65 | 33.95 | 34.64 | 6,480,162 | +0.64(+1.88%) |
Nov 07, 2013 | 34.68 | 34.72 | 33.99 | 34.00 | 6,957,543 | -0.48(-1.38%) |
Nov 06, 2013 | 34.88 | 34.88 | 34.21 | 34.48 | 4,391,366 | -0.20(-0.57%) |
Nov 05, 2013 | 34.16 | 34.73 | 34.08 | 34.68 | 7,023,170 | +0.37(+1.09%) |
Nov 04, 2013 | 34.29 | 34.38 | 33.97 | 34.30 | 4,017,389 | +0.14(+0.41%) |