Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 37.30 | 37.42 | 36.92 | 37.06 | 23,281,672 | -0.38(-1.01%) |
Jan 30, 2014 | 36.71 | 37.55 | 36.65 | 37.44 | 24,825,656 | +0.91(+2.49%) |
Jan 29, 2014 | 36.88 | 36.97 | 36.23 | 36.53 | 27,647,726 | -0.46(-1.25%) |
Jan 28, 2014 | 36.64 | 37.15 | 36.54 | 36.99 | 21,544,890 | +0.24(+0.65%) |
Jan 27, 2014 | 36.99 | 37.85 | 36.76 | 36.76 | 44,306,304 | +0.38(+1.06%) |
Jan 24, 2014 | 35.87 | 36.50 | 35.78 | 36.37 | 26,205,300 | +0.27(+0.74%) |
Jan 23, 2014 | 35.83 | 36.21 | 35.59 | 36.11 | 22,691,562 | +0.17(+0.49%) |
Jan 22, 2014 | 36.22 | 36.37 | 35.88 | 35.93 | 15,225,673 | -0.34(-0.93%) |
Jan 21, 2014 | 36.41 | 36.56 | 36.18 | 36.27 | 15,753,707 | -0.08(-0.23%) |
Jan 17, 2014 | 36.82 | 36.35 | 36.35 | 36.35 | 23,950,910 | -0.38(-1.05%) |
Jan 16, 2014 | 36.49 | 37.07 | 36.46 | 36.73 | 11,094,792 | -0.01(-0.04%) |
Jan 15, 2014 | 37.08 | 37.01 | 36.63 | 36.75 | 14,986,737 | -0.34(-0.91%) |
Jan 14, 2014 | 36.76 | 37.15 | 36.50 | 37.08 | 30,278,158 | -0.08(-0.23%) |
Jan 13, 2014 | 35.62 | 37.39 | 35.54 | 37.17 | 53,288,712 | +2.27(+6.50%) |
Jan 10, 2014 | 34.87 | 35.03 | 34.64 | 34.90 | 11,651,743 | +0.25(+0.73%) |
Jan 09, 2014 | 34.86 | 34.99 | 34.52 | 34.65 | 13,324,527 | -0.19(-0.54%) |
Jan 08, 2014 | 35.06 | 35.08 | 34.71 | 34.84 | 19,573,130 | -0.22(-0.64%) |
Jan 07, 2014 | 34.96 | 35.27 | 34.94 | 35.06 | 14,285,178 | +0.26(+0.74%) |
Jan 06, 2014 | 34.85 | 35.08 | 34.64 | 34.80 | 14,191,623 | +0.01(+0.02%) |
Jan 03, 2014 | 34.63 | 34.99 | 34.61 | 34.80 | 9,196,742 | +0.17(+0.48%) |
Jan 02, 2014 | 34.90 | 35.01 | 34.50 | 34.63 | 11,253,508 | -0.39(-1.12%) |
Dec 31, 2013 | 34.80 | 35.02 | 35.02 | 35.02 | 12,111,939 | +0.08(+0.22%) |
Dec 30, 2013 | 34.80 | 34.94 | 34.52 | 34.94 | 9,003,433 | +0.10(+0.30%) |
Dec 27, 2013 | 34.82 | 34.92 | 34.66 | 34.84 | 6,065,841 | +0.05(+0.14%) |
Dec 26, 2013 | 34.59 | 34.81 | 34.54 | 34.79 | 7,245,326 | +0.22(+0.63%) |
Dec 24, 2013 | 34.59 | 34.75 | 34.45 | 34.57 | 6,078,087 | +0.03(+0.10%) |
Dec 23, 2013 | 34.59 | 34.78 | 34.46 | 34.54 | 11,810,393 | +0.03(+0.08%) |
Dec 20, 2013 | 34.18 | 34.60 | 34.03 | 34.51 | 24,024,378 | +0.37(+1.09%) |
Dec 19, 2013 | 34.10 | 34.25 | 33.96 | 34.14 | 12,477,098 | -0.08(-0.22%) |
Dec 18, 2013 | 33.52 | 34.24 | 33.34 | 34.22 | 19,363,366 | +0.70(+2.09%) |
Dec 17, 2013 | 33.54 | 33.59 | 33.31 | 33.52 | 19,865,312 | -0.13(-0.40%) |
Dec 16, 2013 | 33.80 | 34.00 | 33.51 | 33.65 | 16,219,822 | -0.20(-0.60%) |
Dec 13, 2013 | 34.10 | 34.22 | 33.63 | 33.85 | 11,999,599 | +0.04(+0.12%) |
Dec 12, 2013 | 33.97 | 34.13 | 33.61 | 33.81 | 16,591,862 | -0.15(-0.43%) |
Dec 11, 2013 | 34.33 | 34.36 | 33.82 | 33.96 | 20,820,776 | -0.33(-0.97%) |
Dec 10, 2013 | 34.17 | 34.37 | 34.06 | 34.29 | 14,753,104 | -0.09(-0.26%) |
Dec 09, 2013 | 34.26 | 34.58 | 34.13 | 34.38 | 13,451,485 | +0.12(+0.34%) |
Dec 06, 2013 | 34.08 | 34.39 | 33.96 | 34.26 | 10,673,129 | +0.40(+1.19%) |
Dec 05, 2013 | 33.93 | 34.17 | 33.83 | 33.86 | 12,561,254 | -0.35(-1.01%) |
Dec 04, 2013 | 34.41 | 34.44 | 33.87 | 34.21 | 16,480,482 | -0.31(-0.90%) |
Dec 03, 2013 | 34.56 | 34.81 | 34.26 | 34.52 | 19,592,982 | -0.29(-0.84%) |
Dec 02, 2013 | 34.51 | 34.98 | 34.51 | 34.81 | 21,376,774 | +0.24(+0.70%) |
Nov 29, 2013 | 34.54 | 34.65 | 34.32 | 34.57 | 9,946,417 | +0.00(+0.00%) |
Nov 27, 2013 | 34.40 | 34.62 | 34.38 | 34.57 | 16,671,876 | +0.17(+0.50%) |
Nov 26, 2013 | 34.45 | 34.51 | 34.10 | 34.39 | 32,834,956 | -0.06(-0.16%) |
Nov 25, 2013 | 33.96 | 34.57 | 33.95 | 34.45 | 26,354,018 | +0.50(+1.47%) |
Nov 22, 2013 | 33.64 | 34.02 | 33.60 | 33.95 | 20,134,910 | +0.22(+0.66%) |
Nov 21, 2013 | 33.45 | 33.78 | 33.41 | 33.73 | 18,503,100 | +0.34(+1.02%) |
Nov 20, 2013 | 33.28 | 33.59 | 33.13 | 33.39 | 11,895,212 | +0.04(+0.12%) |
Nov 19, 2013 | 33.33 | 33.42 | 33.06 | 33.35 | 12,027,256 | +0.04(+0.12%) |
Nov 18, 2013 | 33.33 | 33.48 | 33.15 | 33.31 | 11,428,288 | -0.04(-0.12%) |
Nov 15, 2013 | 33.04 | 33.49 | 33.04 | 33.35 | 17,286,746 | +0.17(+0.52%) |
Nov 14, 2013 | 32.97 | 33.21 | 32.95 | 33.17 | 16,258,532 | +0.16(+0.48%) |
Nov 12, 2013 | 32.57 | 33.04 | 32.47 | 33.01 | 20,109,582 | +0.41(+1.26%) |
Nov 11, 2013 | 32.54 | 32.71 | 32.52 | 32.60 | 10,857,785 | +0.14(+0.43%) |
Nov 08, 2013 | 31.86 | 32.51 | 31.81 | 32.47 | 25,116,690 | +0.68(+2.14%) |
Nov 07, 2013 | 32.01 | 32.08 | 31.76 | 31.79 | 16,830,334 | -0.10(-0.30%) |
Nov 06, 2013 | 31.61 | 31.92 | 31.45 | 31.88 | 17,588,386 | +0.42(+1.32%) |
Nov 05, 2013 | 31.63 | 31.76 | 31.44 | 31.47 | 14,990,479 | -0.25(-0.79%) |
Nov 04, 2013 | 31.86 | 32.10 | 31.67 | 31.72 | 23,319,884 | +0.34(+1.08%) |