Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 37.14 | 37.26 | 36.76 | 36.91 | 23,380,568 | -0.38(-1.01%) |
Jan 30, 2014 | 36.55 | 37.39 | 36.50 | 37.28 | 24,931,110 | +0.91(+2.49%) |
Jan 29, 2014 | 36.72 | 36.82 | 36.08 | 36.38 | 27,765,168 | -0.46(-1.25%) |
Jan 28, 2014 | 36.49 | 36.99 | 36.38 | 36.84 | 21,636,408 | +0.24(+0.65%) |
Jan 27, 2014 | 36.83 | 37.69 | 36.60 | 36.60 | 44,494,508 | +0.38(+1.06%) |
Jan 24, 2014 | 35.72 | 36.35 | 35.63 | 36.22 | 26,316,616 | +0.26(+0.74%) |
Jan 23, 2014 | 35.68 | 36.06 | 35.44 | 35.95 | 22,787,952 | +0.17(+0.49%) |
Jan 22, 2014 | 36.07 | 36.22 | 35.73 | 35.78 | 15,290,349 | -0.33(-0.93%) |
Jan 21, 2014 | 36.25 | 36.41 | 36.03 | 36.11 | 15,820,626 | -0.08(-0.23%) |
Jan 17, 2014 | 36.66 | 36.20 | 36.20 | 36.20 | 24,052,648 | -0.38(-1.05%) |
Jan 16, 2014 | 36.34 | 36.91 | 36.30 | 36.58 | 11,141,920 | -0.01(-0.04%) |
Jan 15, 2014 | 36.93 | 36.86 | 36.48 | 36.59 | 15,050,398 | -0.33(-0.91%) |
Jan 14, 2014 | 36.60 | 37.00 | 36.35 | 36.93 | 30,406,774 | -0.08(-0.23%) |
Jan 13, 2014 | 35.46 | 37.23 | 35.39 | 37.01 | 53,515,072 | +2.26(+6.50%) |
Jan 10, 2014 | 34.72 | 34.89 | 34.49 | 34.75 | 11,701,237 | +0.25(+0.73%) |
Jan 09, 2014 | 34.71 | 34.84 | 34.38 | 34.50 | 13,381,126 | -0.19(-0.54%) |
Jan 08, 2014 | 34.91 | 34.94 | 34.56 | 34.69 | 19,656,272 | -0.22(-0.64%) |
Jan 07, 2014 | 34.81 | 35.12 | 34.80 | 34.91 | 14,345,859 | +0.26(+0.74%) |
Jan 06, 2014 | 34.71 | 34.94 | 34.50 | 34.66 | 14,251,906 | +0.01(+0.02%) |
Jan 03, 2014 | 34.48 | 34.84 | 34.46 | 34.65 | 9,235,808 | +0.17(+0.48%) |
Jan 02, 2014 | 34.75 | 34.87 | 34.35 | 34.48 | 11,301,310 | -0.39(-1.12%) |
Dec 31, 2013 | 34.66 | 34.87 | 34.87 | 34.87 | 12,163,388 | +0.08(+0.22%) |
Dec 30, 2013 | 34.66 | 34.80 | 34.37 | 34.80 | 9,041,678 | +0.10(+0.30%) |
Dec 27, 2013 | 34.68 | 34.77 | 34.51 | 34.69 | 6,091,607 | +0.05(+0.14%) |
Dec 26, 2013 | 34.45 | 34.66 | 34.39 | 34.64 | 7,276,102 | +0.22(+0.63%) |
Dec 24, 2013 | 34.44 | 34.61 | 34.30 | 34.43 | 6,103,905 | +0.03(+0.10%) |
Dec 23, 2013 | 34.45 | 34.63 | 34.32 | 34.39 | 11,860,561 | +0.03(+0.08%) |
Dec 20, 2013 | 34.04 | 34.45 | 33.88 | 34.36 | 24,126,428 | +0.37(+1.09%) |
Dec 19, 2013 | 33.96 | 34.11 | 33.81 | 33.99 | 12,530,098 | -0.08(-0.22%) |
Dec 18, 2013 | 33.37 | 34.09 | 33.20 | 34.07 | 19,445,618 | +0.70(+2.09%) |
Dec 17, 2013 | 33.40 | 33.44 | 33.17 | 33.37 | 19,949,696 | -0.13(-0.39%) |
Dec 16, 2013 | 33.65 | 33.86 | 33.37 | 33.51 | 16,288,720 | -0.20(-0.60%) |
Dec 13, 2013 | 33.96 | 34.07 | 33.49 | 33.71 | 12,050,571 | +0.04(+0.12%) |
Dec 12, 2013 | 33.83 | 33.99 | 33.47 | 33.67 | 16,662,341 | -0.13(-0.39%) |
Dec 11, 2013 | 34.17 | 34.20 | 33.66 | 33.80 | 20,917,912 | -0.33(-0.97%) |
Dec 10, 2013 | 34.01 | 34.21 | 33.90 | 34.13 | 14,821,933 | -0.09(-0.26%) |
Dec 09, 2013 | 34.10 | 34.42 | 33.97 | 34.22 | 13,514,241 | +0.12(+0.34%) |
Dec 06, 2013 | 33.92 | 34.23 | 33.81 | 34.10 | 10,722,923 | +0.40(+1.19%) |
Dec 05, 2013 | 33.77 | 34.01 | 33.68 | 33.70 | 12,619,856 | -0.35(-1.01%) |
Dec 04, 2013 | 34.25 | 34.28 | 33.71 | 34.05 | 16,557,370 | -0.31(-0.90%) |
Dec 03, 2013 | 34.40 | 34.65 | 34.10 | 34.36 | 19,684,390 | -0.29(-0.84%) |
Dec 02, 2013 | 34.35 | 34.81 | 34.35 | 34.65 | 21,476,506 | +0.24(+0.70%) |
Nov 29, 2013 | 34.38 | 34.49 | 34.17 | 34.41 | 9,992,820 | +0.00(+0.00%) |
Nov 27, 2013 | 34.24 | 34.46 | 34.22 | 34.41 | 16,749,656 | +0.17(+0.50%) |
Nov 26, 2013 | 34.29 | 34.35 | 33.94 | 34.23 | 32,988,142 | -0.06(-0.16%) |
Nov 25, 2013 | 33.80 | 34.41 | 33.79 | 34.29 | 26,476,970 | +0.50(+1.47%) |
Nov 22, 2013 | 33.48 | 33.86 | 33.45 | 33.79 | 20,228,846 | +0.22(+0.66%) |
Nov 21, 2013 | 33.30 | 33.63 | 33.25 | 33.57 | 18,589,422 | +0.34(+1.02%) |
Nov 20, 2013 | 33.13 | 33.43 | 32.97 | 33.23 | 11,950,707 | +0.04(+0.13%) |
Nov 19, 2013 | 33.18 | 33.26 | 32.90 | 33.19 | 12,083,368 | +0.04(+0.12%) |
Nov 18, 2013 | 33.17 | 33.32 | 32.99 | 33.15 | 11,481,605 | -0.04(-0.12%) |
Nov 15, 2013 | 32.89 | 33.34 | 32.89 | 33.19 | 17,367,396 | +0.17(+0.52%) |
Nov 14, 2013 | 32.81 | 33.05 | 32.80 | 33.02 | 16,334,384 | +0.16(+0.48%) |
Nov 12, 2013 | 32.42 | 32.89 | 32.31 | 32.86 | 20,203,400 | +0.41(+1.26%) |
Nov 11, 2013 | 32.39 | 32.56 | 32.37 | 32.45 | 10,908,440 | +0.14(+0.43%) |
Nov 08, 2013 | 31.71 | 32.36 | 31.67 | 32.31 | 25,233,868 | +0.68(+2.14%) |
Nov 07, 2013 | 31.87 | 31.93 | 31.61 | 31.64 | 16,908,852 | -0.10(-0.30%) |
Nov 06, 2013 | 31.46 | 31.78 | 31.31 | 31.73 | 17,670,442 | +0.41(+1.32%) |
Nov 05, 2013 | 31.48 | 31.61 | 31.29 | 31.32 | 15,060,415 | -0.25(-0.79%) |
Nov 04, 2013 | 31.71 | 31.95 | 31.53 | 31.57 | 23,428,678 | +0.34(+1.08%) |