Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 31.36 | 32.35 | 31.30 | 32.16 | 16,904,222 | -0.22(-0.68%) |
Jan 30, 2014 | 32.32 | 32.56 | 32.18 | 32.38 | 8,770,371 | +0.22(+0.68%) |
Jan 29, 2014 | 32.10 | 32.43 | 32.04 | 32.16 | 11,332,380 | -0.15(-0.47%) |
Jan 28, 2014 | 32.07 | 32.33 | 31.86 | 32.31 | 8,438,957 | +0.20(+0.61%) |
Jan 27, 2014 | 32.35 | 32.59 | 32.05 | 32.12 | 9,771,868 | -0.23(-0.72%) |
Jan 24, 2014 | 32.98 | 33.16 | 32.30 | 32.35 | 14,513,867 | -0.86(-2.59%) |
Jan 23, 2014 | 33.23 | 33.55 | 33.10 | 33.21 | 10,854,002 | -0.39(-1.17%) |
Jan 22, 2014 | 32.91 | 33.76 | 32.80 | 33.60 | 13,040,548 | +0.57(+1.73%) |
Jan 21, 2014 | 32.95 | 33.09 | 32.67 | 33.03 | 9,764,464 | +0.30(+0.92%) |
Jan 17, 2014 | 32.54 | 32.73 | 32.73 | 32.73 | 8,781,619 | +0.06(+0.18%) |
Jan 16, 2014 | 32.78 | 32.84 | 32.57 | 32.67 | 5,425,952 | -0.13(-0.39%) |
Jan 15, 2014 | 32.64 | 32.88 | 32.64 | 32.79 | 8,767,519 | +0.15(+0.46%) |
Jan 14, 2014 | 32.01 | 32.69 | 31.90 | 32.64 | 9,150,007 | +0.83(+2.60%) |
Jan 13, 2014 | 32.36 | 32.46 | 31.72 | 31.81 | 8,974,038 | -0.66(-2.02%) |
Jan 10, 2014 | 32.50 | 32.58 | 32.19 | 32.47 | 7,077,835 | +0.04(+0.12%) |
Jan 09, 2014 | 32.60 | 32.68 | 32.31 | 32.43 | 4,456,143 | -0.17(-0.53%) |
Jan 08, 2014 | 32.36 | 32.63 | 32.10 | 32.61 | 8,354,836 | +0.44(+1.38%) |
Jan 07, 2014 | 32.37 | 32.47 | 32.12 | 32.16 | 6,698,008 | -0.17(-0.54%) |
Jan 06, 2014 | 32.58 | 32.60 | 32.27 | 32.33 | 5,897,616 | -0.27(-0.83%) |
Jan 03, 2014 | 32.48 | 32.73 | 32.36 | 32.61 | 6,231,318 | +0.14(+0.44%) |
Jan 02, 2014 | 32.72 | 32.76 | 32.30 | 32.46 | 9,235,061 | -0.61(-1.84%) |
Dec 31, 2013 | 33.17 | 33.07 | 33.07 | 33.07 | 3,493,555 | +0.01(+0.02%) |
Dec 30, 2013 | 32.76 | 33.07 | 32.75 | 33.06 | 3,244,279 | +0.17(+0.53%) |
Dec 27, 2013 | 32.97 | 33.01 | 32.83 | 32.89 | 2,573,102 | +0.06(+0.18%) |
Dec 26, 2013 | 32.78 | 32.88 | 32.73 | 32.83 | 2,602,157 | +0.12(+0.37%) |
Dec 24, 2013 | 32.62 | 32.84 | 32.58 | 32.71 | 1,778,939 | +0.05(+0.16%) |
Dec 23, 2013 | 32.39 | 32.70 | 32.31 | 32.66 | 5,122,378 | +0.39(+1.21%) |
Dec 20, 2013 | 32.05 | 32.38 | 32.00 | 32.27 | 11,482,523 | +0.29(+0.89%) |
Dec 19, 2013 | 32.41 | 32.47 | 31.84 | 31.98 | 6,420,787 | -0.48(-1.49%) |
Dec 18, 2013 | 32.00 | 32.46 | 31.67 | 32.46 | 8,484,854 | +0.50(+1.58%) |
Dec 17, 2013 | 31.88 | 32.09 | 31.81 | 31.96 | 4,717,772 | +0.11(+0.33%) |
Dec 16, 2013 | 31.77 | 32.07 | 31.67 | 31.85 | 5,498,719 | +0.26(+0.81%) |
Dec 13, 2013 | 32.09 | 32.22 | 31.57 | 31.60 | 7,429,723 | -0.35(-1.11%) |
Dec 12, 2013 | 31.90 | 32.20 | 31.86 | 31.95 | 9,246,919 | -0.29(-0.91%) |
Dec 11, 2013 | 32.73 | 32.76 | 32.22 | 32.24 | 5,450,283 | -0.45(-1.38%) |
Dec 10, 2013 | 32.76 | 32.88 | 32.60 | 32.70 | 6,832,501 | -0.13(-0.39%) |
Dec 09, 2013 | 32.84 | 32.89 | 32.63 | 32.82 | 6,797,183 | +0.07(+0.21%) |
Dec 06, 2013 | 32.39 | 32.81 | 32.39 | 32.76 | 0 | +0.63(+1.95%) |
Dec 05, 2013 | 32.00 | 32.18 | 31.92 | 32.13 | 5,952,961 | +0.17(+0.54%) |
Dec 04, 2013 | 32.14 | 32.44 | 31.80 | 31.96 | 8,752,838 | -0.31(-0.96%) |
Dec 03, 2013 | 32.10 | 32.32 | 32.14 | 32.27 | 8,386,593 | +0.02(+0.07%) |
Dec 02, 2013 | 32.35 | 32.39 | 32.18 | 32.24 | 5,827,980 | -0.14(-0.44%) |
Nov 29, 2013 | 32.11 | 32.45 | 32.02 | 32.39 | 0 | +0.36(+1.13%) |
Nov 27, 2013 | 31.71 | 32.07 | 31.59 | 32.03 | 0 | -0.14(-0.42%) |
Nov 26, 2013 | 32.08 | 32.27 | 32.06 | 32.16 | 5,498,792 | +0.11(+0.35%) |
Nov 25, 2013 | 32.13 | 32.19 | 31.95 | 32.05 | 7,974,484 | -0.07(-0.21%) |
Nov 22, 2013 | 31.96 | 32.14 | 31.75 | 32.12 | 0 | +0.15(+0.47%) |
Nov 21, 2013 | 31.69 | 32.00 | 31.64 | 31.97 | 5,073,407 | +0.38(+1.22%) |
Nov 20, 2013 | 31.94 | 31.94 | 31.49 | 31.58 | 0 | -0.17(-0.52%) |
Nov 19, 2013 | 32.00 | 32.16 | 31.70 | 31.75 | 0 | -0.22(-0.68%) |
Nov 18, 2013 | 32.10 | 32.16 | 31.88 | 31.97 | 5,292,052 | -0.08(-0.26%) |
Nov 15, 2013 | 32.09 | 32.19 | 31.85 | 32.05 | 0 | -0.06(-0.19%) |
Nov 14, 2013 | 31.81 | 32.20 | 31.79 | 32.11 | 7,823,973 | +0.18(+0.57%) |
Nov 13, 2013 | 31.37 | 31.94 | 31.26 | 31.93 | 9,399,588 | +0.41(+1.29%) |
Nov 12, 2013 | 31.34 | 31.63 | 31.34 | 31.52 | 0 | +0.05(+0.14%) |
Nov 11, 2013 | 31.59 | 31.63 | 31.36 | 31.48 | 5,677,532 | -0.14(-0.45%) |
Nov 08, 2013 | 31.51 | 31.66 | 31.30 | 31.62 | 0 | +0.25(+0.79%) |
Nov 07, 2013 | 31.83 | 31.86 | 31.26 | 31.37 | 8,372,014 | -0.37(-1.16%) |
Nov 06, 2013 | 31.72 | 31.83 | 31.56 | 31.74 | 6,156,885 | +0.18(+0.57%) |
Nov 05, 2013 | 31.45 | 31.66 | 31.26 | 31.56 | 7,071,759 | -0.07(-0.21%) |
Nov 04, 2013 | 31.77 | 31.81 | 31.55 | 31.63 | 4,887,990 | -0.03(-0.10%) |