Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 27.97 | 28.39 | 27.84 | 28.26 | 14,278,968 | +0.00(+0.00%) |
Jan 30, 2014 | 28.36 | 28.38 | 27.86 | 28.26 | 12,148,198 | +0.06(+0.22%) |
Jan 29, 2014 | 28.35 | 28.82 | 28.13 | 28.20 | 16,678,075 | -0.19(-0.68%) |
Jan 28, 2014 | 28.47 | 28.55 | 28.19 | 28.39 | 11,412,868 | +0.15(+0.53%) |
Jan 27, 2014 | 28.66 | 28.73 | 27.88 | 28.25 | 12,851,159 | -0.33(-1.16%) |
Jan 24, 2014 | 28.93 | 29.12 | 28.34 | 28.58 | 18,831,650 | -0.79(-2.70%) |
Jan 23, 2014 | 29.97 | 29.97 | 28.92 | 29.37 | 19,830,374 | -0.73(-2.43%) |
Jan 22, 2014 | 30.47 | 30.63 | 29.88 | 30.10 | 21,829,826 | -0.65(-2.10%) |
Jan 21, 2014 | 31.32 | 31.42 | 30.71 | 30.75 | 21,362,402 | -0.81(-2.57%) |
Jan 17, 2014 | 32.45 | 31.56 | 31.56 | 31.56 | 22,095,350 | -0.63(-1.95%) |
Jan 16, 2014 | 32.08 | 32.20 | 31.77 | 32.19 | 12,608,580 | +0.26(+0.82%) |
Jan 15, 2014 | 31.50 | 31.97 | 31.46 | 31.93 | 12,797,233 | +0.43(+1.36%) |
Jan 14, 2014 | 30.91 | 31.55 | 30.68 | 31.50 | 13,773,963 | +0.43(+1.38%) |
Jan 13, 2014 | 31.15 | 31.31 | 30.94 | 31.07 | 16,002,326 | -0.20(-0.63%) |
Jan 10, 2014 | 31.11 | 31.32 | 30.84 | 31.27 | 11,362,629 | +0.40(+1.29%) |
Jan 09, 2014 | 31.32 | 31.42 | 30.64 | 30.87 | 12,627,282 | -0.42(-1.35%) |
Jan 08, 2014 | 31.64 | 31.69 | 31.23 | 31.29 | 13,388,617 | -0.40(-1.25%) |
Jan 07, 2014 | 32.06 | 32.18 | 31.61 | 31.69 | 10,095,172 | -0.31(-0.97%) |
Jan 06, 2014 | 32.05 | 32.18 | 31.82 | 32.00 | 11,216,273 | -0.26(-0.80%) |
Jan 03, 2014 | 32.42 | 32.65 | 32.19 | 32.26 | 8,434,492 | -0.27(-0.82%) |
Jan 02, 2014 | 32.58 | 32.93 | 32.37 | 32.53 | 10,452,252 | -0.10(-0.29%) |
Dec 31, 2013 | 32.47 | 32.63 | 32.63 | 32.63 | 8,210,105 | +0.06(+0.19%) |
Dec 30, 2013 | 32.47 | 32.85 | 32.32 | 32.57 | 11,210,502 | +0.15(+0.45%) |
Dec 27, 2013 | 31.96 | 32.53 | 31.93 | 32.42 | 10,441,379 | +0.47(+1.46%) |
Dec 26, 2013 | 31.42 | 32.02 | 31.42 | 31.95 | 11,966,524 | +0.57(+1.82%) |
Dec 24, 2013 | 30.98 | 31.53 | 30.91 | 31.38 | 6,038,954 | +0.49(+1.60%) |
Dec 23, 2013 | 31.02 | 31.16 | 30.77 | 30.89 | 9,032,158 | +0.03(+0.11%) |
Dec 20, 2013 | 30.46 | 30.91 | 30.44 | 30.85 | 12,957,824 | +0.43(+1.42%) |
Dec 19, 2013 | 30.16 | 30.55 | 30.09 | 30.42 | 7,663,700 | +0.01(+0.03%) |
Dec 18, 2013 | 30.34 | 30.54 | 29.89 | 30.41 | 11,355,876 | +0.24(+0.80%) |
Dec 17, 2013 | 29.85 | 30.27 | 29.77 | 30.17 | 8,827,572 | +0.26(+0.87%) |
Dec 16, 2013 | 29.74 | 30.16 | 29.70 | 29.91 | 9,910,475 | +0.22(+0.76%) |
Dec 13, 2013 | 29.72 | 30.04 | 29.48 | 29.69 | 10,275,572 | +0.04(+0.15%) |
Dec 12, 2013 | 29.82 | 29.97 | 29.34 | 29.64 | 10,661,725 | -0.14(-0.46%) |
Dec 11, 2013 | 30.27 | 30.40 | 29.70 | 29.78 | 12,917,219 | -0.38(-1.26%) |
Dec 10, 2013 | 30.20 | 30.47 | 30.10 | 30.16 | 9,854,899 | +0.22(+0.75%) |
Dec 09, 2013 | 29.73 | 30.03 | 29.63 | 29.94 | 7,659,542 | +0.33(+1.11%) |
Dec 06, 2013 | 29.92 | 30.10 | 29.50 | 29.61 | 8,981,504 | -0.03(-0.09%) |
Dec 05, 2013 | 29.63 | 29.85 | 29.44 | 29.63 | 8,730,942 | -0.22(-0.75%) |
Dec 04, 2013 | 29.59 | 30.19 | 29.59 | 29.86 | 10,520,391 | +0.28(+0.94%) |
Dec 03, 2013 | 29.41 | 29.89 | 29.44 | 29.58 | 10,098,400 | -0.03(-0.12%) |
Dec 02, 2013 | 29.98 | 29.98 | 29.45 | 29.62 | 11,300,829 | -0.37(-1.24%) |
Nov 29, 2013 | 30.17 | 30.42 | 29.86 | 29.99 | 6,251,380 | +0.01(+0.03%) |
Nov 27, 2013 | 30.52 | 30.66 | 29.74 | 29.98 | 14,213,148 | -0.55(-1.81%) |
Nov 26, 2013 | 30.35 | 30.65 | 30.30 | 30.53 | 12,586,285 | -0.41(-1.31%) |
Nov 25, 2013 | 31.15 | 31.16 | 30.76 | 30.94 | 11,777,275 | -0.27(-0.86%) |
Nov 22, 2013 | 31.29 | 31.29 | 30.88 | 31.21 | 10,788,572 | -0.06(-0.19%) |
Nov 21, 2013 | 31.47 | 31.47 | 30.86 | 31.27 | 9,020,966 | -0.01(-0.03%) |
Nov 20, 2013 | 31.52 | 31.78 | 31.16 | 31.28 | 9,612,752 | -0.19(-0.60%) |
Nov 19, 2013 | 31.48 | 31.76 | 31.23 | 31.47 | 8,766,295 | -0.08(-0.25%) |
Nov 18, 2013 | 31.99 | 32.00 | 31.46 | 31.55 | 9,634,156 | -0.29(-0.92%) |
Nov 15, 2013 | 31.55 | 31.99 | 31.46 | 31.84 | 13,733,186 | +0.42(+1.35%) |
Nov 14, 2013 | 31.42 | 31.61 | 31.06 | 31.42 | 8,494,482 | +0.01(+0.03%) |
Nov 13, 2013 | 30.42 | 31.43 | 30.29 | 31.41 | 13,032,500 | +0.37(+1.20%) |
Nov 12, 2013 | 31.34 | 31.49 | 30.75 | 31.04 | 10,411,492 | -0.48(-1.54%) |
Nov 11, 2013 | 31.49 | 31.61 | 31.18 | 31.52 | 9,662,401 | -0.10(-0.33%) |
Nov 08, 2013 | 30.82 | 31.63 | 30.78 | 31.62 | 11,015,421 | +0.56(+1.81%) |
Nov 07, 2013 | 32.02 | 32.06 | 30.94 | 31.06 | 19,851,278 | -0.99(-3.10%) |
Nov 06, 2013 | 32.19 | 32.43 | 31.92 | 32.05 | 9,503,653 | -0.10(-0.30%) |
Nov 05, 2013 | 32.23 | 32.42 | 31.91 | 32.15 | 9,917,861 | -0.18(-0.56%) |
Nov 04, 2013 | 31.89 | 32.35 | 31.87 | 32.33 | 11,917,427 | +0.54(+1.69%) |