Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 28.14 | 28.56 | 28.01 | 28.43 | 14,193,742 | +0.00(+0.00%) |
Jan 30, 2014 | 28.53 | 28.55 | 28.03 | 28.43 | 12,075,690 | +0.06(+0.22%) |
Jan 29, 2014 | 28.52 | 29.00 | 28.30 | 28.37 | 16,578,529 | -0.19(-0.68%) |
Jan 28, 2014 | 28.64 | 28.72 | 28.36 | 28.56 | 11,344,748 | +0.15(+0.53%) |
Jan 27, 2014 | 28.84 | 28.91 | 28.05 | 28.41 | 12,774,455 | -0.33(-1.16%) |
Jan 24, 2014 | 29.11 | 29.29 | 28.51 | 28.75 | 18,719,250 | -0.80(-2.70%) |
Jan 23, 2014 | 30.15 | 30.15 | 29.09 | 29.55 | 19,712,014 | -0.74(-2.43%) |
Jan 22, 2014 | 30.65 | 30.81 | 30.06 | 30.28 | 21,699,532 | -0.65(-2.10%) |
Jan 21, 2014 | 31.51 | 31.61 | 30.89 | 30.93 | 21,234,898 | -0.82(-2.57%) |
Jan 17, 2014 | 32.64 | 31.75 | 31.75 | 31.75 | 21,963,470 | -0.63(-1.95%) |
Jan 16, 2014 | 32.27 | 32.39 | 31.96 | 32.38 | 12,533,324 | +0.26(+0.82%) |
Jan 15, 2014 | 31.69 | 32.16 | 31.65 | 32.12 | 12,720,851 | +0.43(+1.36%) |
Jan 14, 2014 | 31.10 | 31.74 | 30.86 | 31.69 | 13,691,751 | +0.43(+1.38%) |
Jan 13, 2014 | 31.34 | 31.50 | 31.13 | 31.26 | 15,906,814 | -0.20(-0.63%) |
Jan 10, 2014 | 31.30 | 31.51 | 31.03 | 31.46 | 11,294,651 | +0.40(+1.29%) |
Jan 09, 2014 | 31.51 | 31.60 | 30.83 | 31.06 | 12,551,739 | -0.43(-1.35%) |
Jan 08, 2014 | 31.83 | 31.88 | 31.42 | 31.48 | 13,308,519 | -0.40(-1.25%) |
Jan 07, 2014 | 32.26 | 32.38 | 31.80 | 31.88 | 10,034,777 | -0.31(-0.97%) |
Jan 06, 2014 | 32.24 | 32.37 | 32.01 | 32.20 | 11,149,171 | -0.26(-0.80%) |
Jan 03, 2014 | 32.61 | 32.85 | 32.39 | 32.46 | 8,384,032 | -0.27(-0.82%) |
Jan 02, 2014 | 32.78 | 33.13 | 32.56 | 32.73 | 10,389,721 | -0.10(-0.29%) |
Dec 31, 2013 | 32.67 | 32.82 | 32.82 | 32.82 | 8,160,987 | +0.06(+0.19%) |
Dec 30, 2013 | 32.67 | 33.05 | 32.52 | 32.76 | 11,143,435 | +0.15(+0.45%) |
Dec 27, 2013 | 32.15 | 32.73 | 32.13 | 32.61 | 10,378,913 | +0.47(+1.46%) |
Dec 26, 2013 | 31.61 | 32.21 | 31.61 | 32.14 | 11,894,933 | +0.57(+1.82%) |
Dec 24, 2013 | 31.17 | 31.72 | 31.10 | 31.57 | 6,002,825 | +0.50(+1.60%) |
Dec 23, 2013 | 31.20 | 31.34 | 30.95 | 31.07 | 8,978,122 | +0.03(+0.11%) |
Dec 20, 2013 | 30.64 | 31.09 | 30.62 | 31.04 | 12,880,303 | +0.43(+1.42%) |
Dec 19, 2013 | 30.34 | 30.73 | 30.27 | 30.60 | 7,617,851 | +0.01(+0.03%) |
Dec 18, 2013 | 30.53 | 30.73 | 30.07 | 30.60 | 11,287,939 | +0.24(+0.80%) |
Dec 17, 2013 | 30.03 | 30.46 | 29.95 | 30.35 | 8,774,760 | +0.26(+0.87%) |
Dec 16, 2013 | 29.92 | 30.34 | 29.87 | 30.09 | 9,851,185 | +0.23(+0.76%) |
Dec 13, 2013 | 29.90 | 30.22 | 29.66 | 29.86 | 10,214,098 | +0.04(+0.15%) |
Dec 12, 2013 | 30.00 | 30.15 | 29.52 | 29.82 | 10,597,941 | -0.14(-0.46%) |
Dec 11, 2013 | 30.46 | 30.58 | 29.87 | 29.96 | 12,839,941 | -0.38(-1.26%) |
Dec 10, 2013 | 30.38 | 30.66 | 30.28 | 30.34 | 9,795,941 | +0.23(+0.75%) |
Dec 09, 2013 | 29.91 | 30.21 | 29.80 | 30.12 | 7,613,719 | +0.33(+1.11%) |
Dec 06, 2013 | 30.10 | 30.28 | 29.67 | 29.79 | 8,927,772 | -0.03(-0.09%) |
Dec 05, 2013 | 29.81 | 30.03 | 29.62 | 29.81 | 8,678,709 | -0.23(-0.75%) |
Dec 04, 2013 | 29.77 | 30.37 | 29.77 | 30.04 | 10,457,452 | +0.28(+0.94%) |
Dec 03, 2013 | 29.59 | 30.07 | 29.62 | 29.76 | 10,037,986 | -0.03(-0.12%) |
Dec 02, 2013 | 30.16 | 30.16 | 29.63 | 29.80 | 11,233,221 | -0.37(-1.24%) |
Nov 29, 2013 | 30.35 | 30.60 | 30.04 | 30.17 | 6,213,981 | +0.01(+0.03%) |
Nov 27, 2013 | 30.71 | 30.85 | 29.92 | 30.16 | 14,128,118 | -0.56(-1.81%) |
Nov 26, 2013 | 30.53 | 30.83 | 30.48 | 30.72 | 12,510,986 | -0.41(-1.31%) |
Nov 25, 2013 | 31.33 | 31.34 | 30.94 | 31.13 | 11,706,817 | -0.27(-0.86%) |
Nov 22, 2013 | 31.48 | 31.48 | 31.07 | 31.40 | 10,724,028 | -0.06(-0.19%) |
Nov 21, 2013 | 31.66 | 31.66 | 31.05 | 31.46 | 8,966,998 | -0.01(-0.03%) |
Nov 20, 2013 | 31.71 | 31.97 | 31.34 | 31.47 | 9,555,243 | -0.19(-0.60%) |
Nov 19, 2013 | 31.67 | 31.95 | 31.41 | 31.66 | 8,713,850 | -0.08(-0.25%) |
Nov 18, 2013 | 32.18 | 32.20 | 31.65 | 31.73 | 9,576,519 | -0.30(-0.92%) |
Nov 15, 2013 | 31.74 | 32.18 | 31.65 | 32.03 | 13,651,026 | +0.43(+1.35%) |
Nov 14, 2013 | 31.60 | 31.80 | 31.25 | 31.60 | 8,443,663 | +0.01(+0.03%) |
Nov 13, 2013 | 30.60 | 31.62 | 30.47 | 31.60 | 12,954,532 | +0.37(+1.20%) |
Nov 12, 2013 | 31.53 | 31.68 | 30.93 | 31.22 | 10,349,205 | -0.49(-1.54%) |
Nov 11, 2013 | 31.68 | 31.80 | 31.37 | 31.71 | 9,604,595 | -0.10(-0.33%) |
Nov 08, 2013 | 31.00 | 31.82 | 30.96 | 31.81 | 10,949,520 | +0.57(+1.81%) |
Nov 07, 2013 | 32.21 | 32.26 | 31.13 | 31.25 | 19,732,516 | -1.00(-3.10%) |
Nov 06, 2013 | 32.39 | 32.62 | 32.11 | 32.25 | 9,446,797 | -0.10(-0.30%) |
Nov 05, 2013 | 32.42 | 32.61 | 32.10 | 32.34 | 9,858,527 | -0.18(-0.56%) |
Nov 04, 2013 | 32.08 | 32.54 | 32.07 | 32.53 | 11,846,131 | +0.54(+1.69%) |