Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 31.84 | 32.35 | 31.42 | 32.04 | 4,543,481 | -0.20(-0.62%) |
Jan 30, 2014 | 32.04 | 33.34 | 30.84 | 32.24 | 5,741,171 | +0.97(+3.10%) |
Jan 29, 2014 | 30.68 | 31.30 | 30.42 | 31.27 | 5,209,553 | +0.14(+0.45%) |
Jan 28, 2014 | 31.97 | 32.72 | 30.02 | 31.13 | 11,989,011 | -0.76(-2.37%) |
Jan 27, 2014 | 30.15 | 33.25 | 29.62 | 31.89 | 12,098,396 | +1.99(+6.66%) |
Jan 24, 2014 | 32.51 | 32.66 | 29.41 | 29.90 | 18,001,694 | -2.92(-8.89%) |
Jan 23, 2014 | 36.43 | 36.78 | 31.03 | 32.81 | 31,650,442 | -3.79(-10.35%) |
Jan 22, 2014 | 36.43 | 37.24 | 36.34 | 36.60 | 4,255,625 | +0.29(+0.81%) |
Jan 21, 2014 | 35.61 | 36.38 | 35.25 | 36.31 | 5,059,355 | +1.36(+3.90%) |
Jan 17, 2014 | 35.92 | 34.94 | 34.94 | 34.94 | 12,168,459 | -0.71(-2.00%) |
Jan 16, 2014 | 37.56 | 37.98 | 33.92 | 35.66 | 25,466,856 | -3.86(-9.76%) |
Jan 15, 2014 | 40.21 | 40.19 | 38.45 | 39.51 | 5,561,765 | -0.70(-1.75%) |
Jan 14, 2014 | 39.77 | 40.26 | 39.48 | 40.21 | 2,488,707 | +0.47(+1.19%) |
Jan 13, 2014 | 40.72 | 41.19 | 39.50 | 39.74 | 5,329,831 | -0.98(-2.41%) |
Jan 10, 2014 | 40.57 | 41.06 | 40.28 | 40.72 | 5,386,367 | +0.15(+0.38%) |
Jan 09, 2014 | 40.99 | 40.99 | 39.88 | 40.57 | 5,969,130 | +0.09(+0.22%) |
Jan 08, 2014 | 39.82 | 41.57 | 39.67 | 40.48 | 6,596,375 | +0.83(+2.08%) |
Jan 07, 2014 | 38.53 | 40.17 | 38.44 | 39.65 | 8,958,052 | +1.15(+3.00%) |
Jan 06, 2014 | 38.35 | 38.77 | 37.88 | 38.50 | 3,753,416 | +0.12(+0.32%) |
Jan 03, 2014 | 39.09 | 39.32 | 37.54 | 38.37 | 14,986,161 | -1.36(-3.43%) |
Jan 02, 2014 | 39.15 | 40.26 | 38.96 | 39.74 | 3,757,289 | +0.56(+1.44%) |
Dec 31, 2013 | 38.80 | 39.17 | 39.17 | 39.17 | 2,016,591 | +0.39(+1.00%) |
Dec 30, 2013 | 38.95 | 39.03 | 38.21 | 38.79 | 1,993,854 | -0.18(-0.46%) |
Dec 27, 2013 | 39.61 | 39.78 | 38.89 | 38.97 | 2,238,782 | -0.24(-0.62%) |
Dec 26, 2013 | 39.10 | 39.60 | 38.73 | 39.21 | 2,821,637 | +0.11(+0.28%) |
Dec 24, 2013 | 39.99 | 40.14 | 39.08 | 39.10 | 3,439,259 | -1.12(-2.80%) |
Dec 23, 2013 | 40.45 | 40.56 | 39.90 | 40.22 | 3,237,614 | +0.10(+0.25%) |
Dec 20, 2013 | 39.51 | 40.69 | 39.51 | 40.13 | 7,010,618 | +0.51(+1.29%) |
Dec 19, 2013 | 39.06 | 39.80 | 38.88 | 39.61 | 8,125,626 | +0.79(+2.03%) |
Dec 18, 2013 | 37.82 | 39.02 | 37.34 | 38.83 | 6,437,936 | +1.11(+2.96%) |
Dec 17, 2013 | 37.83 | 39.08 | 37.14 | 37.71 | 17,773,420 | +0.46(+1.24%) |
Dec 16, 2013 | 34.10 | 38.47 | 33.81 | 37.25 | 14,415,884 | +3.21(+9.43%) |
Dec 13, 2013 | 34.25 | 34.48 | 33.88 | 34.04 | 3,510,212 | -0.11(-0.32%) |
Dec 12, 2013 | 34.77 | 34.96 | 34.00 | 34.15 | 3,441,819 | -0.53(-1.54%) |
Dec 11, 2013 | 36.29 | 36.38 | 34.53 | 34.68 | 4,639,222 | -1.55(-4.27%) |
Dec 10, 2013 | 36.13 | 36.49 | 35.60 | 36.23 | 5,150,538 | +0.00(+0.00%) |
Dec 09, 2013 | 36.34 | 36.84 | 36.11 | 36.23 | 3,480,818 | -0.04(-0.11%) |
Dec 06, 2013 | 38.26 | 38.30 | 35.61 | 36.27 | 11,010,700 | -1.78(-4.67%) |
Dec 05, 2013 | 37.80 | 38.52 | 36.84 | 38.04 | 6,493,082 | +0.25(+0.66%) |
Dec 04, 2013 | 37.95 | 37.95 | 37.30 | 37.80 | 5,355,281 | -0.36(-0.94%) |
Dec 03, 2013 | 35.88 | 38.24 | 35.54 | 38.15 | 9,563,869 | +2.39(+6.68%) |
Dec 02, 2013 | 34.68 | 35.91 | 34.47 | 35.76 | 3,444,977 | +1.08(+3.11%) |
Nov 29, 2013 | 34.81 | 34.97 | 34.41 | 34.68 | 1,255,743 | +0.00(+0.00%) |
Nov 27, 2013 | 34.73 | 35.14 | 34.58 | 34.68 | 2,427,437 | +0.19(+0.55%) |
Nov 26, 2013 | 35.26 | 35.34 | 34.50 | 34.50 | 4,290,638 | -0.62(-1.77%) |
Nov 25, 2013 | 35.65 | 35.81 | 34.90 | 35.12 | 2,905,686 | -0.55(-1.54%) |
Nov 22, 2013 | 33.67 | 36.43 | 33.23 | 35.67 | 9,713,932 | +1.61(+4.72%) |
Nov 21, 2013 | 35.15 | 35.49 | 33.72 | 34.06 | 5,718,759 | -0.91(-2.59%) |
Nov 20, 2013 | 33.49 | 35.52 | 33.28 | 34.96 | 9,893,376 | +2.13(+6.47%) |
Nov 19, 2013 | 33.63 | 33.63 | 32.61 | 32.84 | 3,017,748 | -0.61(-1.83%) |
Nov 18, 2013 | 34.52 | 34.73 | 33.29 | 33.45 | 3,590,885 | -0.90(-2.62%) |
Nov 15, 2013 | 32.80 | 34.77 | 32.78 | 34.35 | 7,717,739 | +1.58(+4.81%) |
Nov 14, 2013 | 32.21 | 32.85 | 32.21 | 32.77 | 3,454,732 | +1.57(+5.02%) |
Nov 12, 2013 | 30.99 | 31.93 | 30.69 | 31.21 | 3,498,091 | +0.26(+0.84%) |
Nov 11, 2013 | 31.00 | 31.39 | 30.86 | 30.95 | 2,260,573 | -0.11(-0.37%) |
Nov 08, 2013 | 30.58 | 31.25 | 30.37 | 31.06 | 2,510,397 | +0.40(+1.30%) |
Nov 07, 2013 | 31.33 | 31.35 | 30.39 | 30.66 | 2,501,926 | -0.27(-0.88%) |
Nov 06, 2013 | 31.51 | 31.63 | 30.35 | 30.94 | 3,300,808 | -0.63(-1.99%) |
Nov 05, 2013 | 30.96 | 31.88 | 30.82 | 31.57 | 3,774,628 | +0.70(+2.28%) |
Nov 04, 2013 | 31.17 | 31.37 | 29.63 | 30.86 | 5,156,618 | -0.42(-1.33%) |