Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 33.78 | 34.00 | 33.65 | 33.73 | 36,808,088 | -0.53(-1.54%) |
Jan 30, 2014 | 34.11 | 34.37 | 34.04 | 34.26 | 16,959,578 | +0.34(+1.01%) |
Jan 29, 2014 | 33.94 | 34.38 | 33.84 | 33.91 | 27,452,750 | -0.28(-0.80%) |
Jan 28, 2014 | 34.06 | 34.40 | 33.96 | 34.19 | 21,665,810 | +0.32(+0.94%) |
Jan 27, 2014 | 33.87 | 34.13 | 33.65 | 33.87 | 28,664,152 | +0.04(+0.11%) |
Jan 24, 2014 | 34.25 | 34.34 | 33.83 | 33.83 | 27,319,868 | -0.65(-1.88%) |
Jan 23, 2014 | 34.52 | 34.55 | 34.22 | 34.48 | 26,637,038 | -0.24(-0.69%) |
Jan 22, 2014 | 34.77 | 34.84 | 34.59 | 34.72 | 15,879,155 | +0.13(+0.37%) |
Jan 21, 2014 | 34.60 | 34.84 | 34.40 | 34.59 | 20,802,364 | +0.08(+0.24%) |
Jan 17, 2014 | 34.58 | 34.51 | 34.51 | 34.51 | 20,390,192 | +0.00(+0.00%) |
Jan 16, 2014 | 34.44 | 34.56 | 34.27 | 34.51 | 17,331,198 | -0.01(-0.02%) |
Jan 15, 2014 | 33.91 | 34.77 | 34.04 | 34.52 | 36,825,540 | +0.60(+1.78%) |
Jan 14, 2014 | 33.83 | 34.10 | 33.42 | 33.91 | 38,223,492 | +0.02(+0.07%) |
Jan 13, 2014 | 34.19 | 34.30 | 33.81 | 33.89 | 28,100,100 | -0.28(-0.83%) |
Jan 10, 2014 | 34.26 | 34.26 | 33.94 | 34.17 | 20,880,282 | -0.16(-0.48%) |
Jan 09, 2014 | 34.20 | 34.37 | 34.07 | 34.34 | 19,111,512 | +0.18(+0.52%) |
Jan 08, 2014 | 33.77 | 34.18 | 33.74 | 34.16 | 27,944,606 | +0.39(+1.15%) |
Jan 07, 2014 | 34.07 | 34.07 | 33.64 | 33.77 | 22,714,222 | -0.01(-0.04%) |
Jan 06, 2014 | 33.87 | 34.08 | 33.74 | 33.79 | 24,785,862 | +0.06(+0.18%) |
Jan 03, 2014 | 33.47 | 33.83 | 33.46 | 33.73 | 19,752,410 | +0.24(+0.71%) |
Jan 02, 2014 | 33.59 | 33.70 | 33.41 | 33.49 | 23,278,276 | -0.28(-0.84%) |
Dec 31, 2013 | 33.86 | 33.77 | 33.77 | 33.77 | 17,802,872 | -0.07(-0.22%) |
Dec 30, 2013 | 33.90 | 33.93 | 33.72 | 33.85 | 13,568,795 | +0.00(+0.00%) |
Dec 27, 2013 | 33.91 | 33.94 | 33.77 | 33.85 | 9,201,075 | -0.03(-0.09%) |
Dec 26, 2013 | 33.85 | 33.95 | 33.80 | 33.88 | 9,826,026 | +0.11(+0.33%) |
Dec 24, 2013 | 33.66 | 33.82 | 33.61 | 33.77 | 5,854,678 | +0.13(+0.40%) |
Dec 23, 2013 | 33.56 | 33.87 | 33.55 | 33.63 | 17,502,704 | +0.19(+0.56%) |
Dec 20, 2013 | 33.55 | 33.62 | 33.33 | 33.45 | 39,523,444 | -0.04(-0.13%) |
Dec 19, 2013 | 33.22 | 33.62 | 33.10 | 33.49 | 23,787,066 | +0.07(+0.20%) |
Dec 18, 2013 | 32.72 | 33.52 | 32.48 | 33.42 | 37,648,932 | +1.00(+3.07%) |
Dec 17, 2013 | 32.60 | 32.60 | 32.35 | 32.43 | 17,952,346 | -0.29(-0.89%) |
Dec 16, 2013 | 32.66 | 32.84 | 32.58 | 32.72 | 16,762,227 | +0.19(+0.57%) |
Dec 13, 2013 | 32.37 | 32.60 | 32.35 | 32.53 | 18,950,560 | +0.17(+0.53%) |
Dec 12, 2013 | 32.41 | 32.57 | 32.34 | 32.36 | 18,382,400 | -0.01(-0.05%) |
Dec 11, 2013 | 32.78 | 32.86 | 32.34 | 32.37 | 24,471,124 | -0.44(-1.34%) |
Dec 10, 2013 | 32.90 | 33.06 | 32.77 | 32.81 | 17,539,954 | -0.16(-0.47%) |
Dec 09, 2013 | 32.87 | 33.09 | 32.84 | 32.97 | 18,769,278 | +0.16(+0.48%) |
Dec 06, 2013 | 32.49 | 32.87 | 32.31 | 32.81 | 22,734,098 | +0.64(+1.99%) |
Dec 05, 2013 | 32.45 | 32.69 | 32.14 | 32.17 | 24,866,770 | -0.37(-1.14%) |
Dec 04, 2013 | 32.29 | 32.78 | 32.24 | 32.55 | 24,157,624 | +0.01(+0.05%) |
Dec 03, 2013 | 32.78 | 32.94 | 32.41 | 32.53 | 30,115,164 | -0.33(-1.02%) |
Dec 02, 2013 | 32.81 | 33.08 | 32.80 | 32.87 | 22,503,824 | +0.12(+0.36%) |
Nov 29, 2013 | 33.02 | 33.11 | 32.70 | 32.75 | 13,133,837 | -0.19(-0.56%) |
Nov 27, 2013 | 33.09 | 33.09 | 32.78 | 32.93 | 18,357,260 | -0.03(-0.09%) |
Nov 26, 2013 | 33.13 | 33.29 | 32.95 | 32.96 | 17,993,182 | -0.13(-0.38%) |
Nov 25, 2013 | 33.09 | 33.27 | 33.03 | 33.09 | 16,620,405 | +0.09(+0.27%) |
Nov 22, 2013 | 32.73 | 33.01 | 32.68 | 33.00 | 14,834,160 | +0.21(+0.64%) |
Nov 21, 2013 | 32.59 | 33.02 | 32.57 | 32.79 | 22,100,760 | +0.34(+1.05%) |
Nov 20, 2013 | 32.53 | 32.78 | 32.34 | 32.45 | 21,199,908 | +0.04(+0.14%) |
Nov 19, 2013 | 32.37 | 32.60 | 32.26 | 32.40 | 19,746,606 | +0.11(+0.35%) |
Nov 18, 2013 | 32.42 | 32.52 | 32.26 | 32.29 | 17,631,150 | -0.10(-0.30%) |
Nov 15, 2013 | 31.97 | 32.46 | 31.96 | 32.39 | 31,457,532 | +0.33(+1.04%) |
Nov 14, 2013 | 31.90 | 32.08 | 31.68 | 32.05 | 23,704,474 | +0.25(+0.77%) |
Nov 13, 2013 | 31.36 | 31.83 | 31.09 | 31.81 | 31,752,446 | +0.36(+1.14%) |
Nov 12, 2013 | 31.75 | 31.80 | 31.30 | 31.45 | 17,954,968 | -0.35(-1.10%) |
Nov 11, 2013 | 31.76 | 31.88 | 31.57 | 31.80 | 15,798,908 | +0.03(+0.09%) |
Nov 08, 2013 | 31.04 | 31.96 | 31.03 | 31.77 | 31,538,352 | +0.74(+2.40%) |
Nov 07, 2013 | 31.66 | 31.69 | 31.03 | 31.03 | 30,133,688 | -0.54(-1.72%) |
Nov 06, 2013 | 31.70 | 31.72 | 31.44 | 31.57 | 19,793,888 | +0.08(+0.26%) |
Nov 05, 2013 | 31.52 | 31.63 | 31.39 | 31.49 | 22,208,654 | -0.05(-0.16%) |
Nov 04, 2013 | 31.58 | 31.64 | 31.42 | 31.54 | 16,138,277 | +0.02(+0.07%) |