Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 31.06 | 31.85 | 30.73 | 31.80 | 110,875,016 | +0.82(+2.66%) |
Jan 30, 2014 | 30.92 | 31.00 | 30.45 | 30.98 | 40,807,176 | +0.17(+0.55%) |
Jan 29, 2014 | 30.24 | 31.00 | 30.17 | 30.81 | 62,346,360 | +0.33(+1.08%) |
Jan 28, 2014 | 30.36 | 30.59 | 30.05 | 30.48 | 43,020,692 | +0.20(+0.67%) |
Jan 27, 2014 | 30.99 | 31.01 | 30.24 | 30.28 | 52,763,068 | -0.65(-2.11%) |
Jan 24, 2014 | 31.48 | 31.56 | 30.71 | 30.93 | 91,673,480 | +0.63(+2.08%) |
Jan 23, 2014 | 30.33 | 30.37 | 29.85 | 30.30 | 51,018,828 | +0.11(+0.35%) |
Jan 22, 2014 | 30.48 | 30.53 | 30.05 | 30.20 | 26,020,418 | -0.20(-0.66%) |
Jan 21, 2014 | 30.95 | 30.95 | 30.31 | 30.40 | 37,007,336 | -0.18(-0.58%) |
Jan 17, 2014 | 30.96 | 30.58 | 30.58 | 30.58 | 55,047,412 | -0.43(-1.38%) |
Jan 16, 2014 | 30.84 | 31.10 | 30.52 | 31.01 | 45,218,272 | +0.11(+0.35%) |
Jan 15, 2014 | 30.07 | 30.92 | 30.07 | 30.90 | 53,283,564 | +0.82(+2.74%) |
Jan 14, 2014 | 29.19 | 30.16 | 29.11 | 30.07 | 49,508,592 | +0.67(+2.29%) |
Jan 13, 2014 | 30.25 | 30.27 | 29.27 | 29.40 | 54,603,444 | -0.89(-2.94%) |
Jan 10, 2014 | 30.17 | 30.38 | 30.05 | 30.29 | 48,255,368 | +0.43(+1.44%) |
Jan 09, 2014 | 30.16 | 30.18 | 29.75 | 29.86 | 43,438,164 | -0.19(-0.64%) |
Jan 08, 2014 | 30.26 | 30.38 | 29.91 | 30.06 | 71,337,296 | -0.55(-1.79%) |
Jan 07, 2014 | 30.53 | 30.67 | 30.43 | 30.60 | 42,227,188 | +0.24(+0.77%) |
Jan 06, 2014 | 30.97 | 31.01 | 30.35 | 30.37 | 51,832,032 | -0.66(-2.11%) |
Jan 03, 2014 | 31.27 | 31.28 | 30.76 | 31.02 | 37,043,064 | -0.21(-0.67%) |
Jan 02, 2014 | 31.39 | 31.43 | 31.18 | 31.23 | 36,414,616 | -0.21(-0.67%) |
Dec 31, 2013 | 31.43 | 31.44 | 31.44 | 31.44 | 20,825,036 | +0.10(+0.32%) |
Dec 30, 2013 | 31.28 | 31.42 | 31.02 | 31.34 | 19,359,702 | +0.00(+0.00%) |
Dec 27, 2013 | 31.59 | 31.62 | 31.24 | 31.34 | 17,327,168 | -0.13(-0.40%) |
Dec 26, 2013 | 31.27 | 31.51 | 31.24 | 31.47 | 20,953,204 | +0.30(+0.97%) |
Dec 24, 2013 | 30.86 | 31.24 | 30.80 | 31.17 | 16,945,806 | +0.39(+1.26%) |
Dec 23, 2013 | 30.94 | 31.01 | 30.72 | 30.78 | 29,861,204 | -0.15(-0.49%) |
Dec 20, 2013 | 30.47 | 31.04 | 30.41 | 30.93 | 74,539,104 | +0.46(+1.52%) |
Dec 19, 2013 | 30.70 | 30.72 | 30.33 | 30.47 | 40,584,052 | -0.28(-0.90%) |
Dec 18, 2013 | 30.56 | 30.76 | 29.86 | 30.75 | 75,128,944 | +0.05(+0.16%) |
Dec 17, 2013 | 30.80 | 31.19 | 30.54 | 30.70 | 54,055,016 | -0.31(-0.99%) |
Dec 16, 2013 | 30.87 | 31.10 | 30.71 | 31.00 | 37,753,060 | +0.16(+0.53%) |
Dec 13, 2013 | 31.46 | 31.48 | 30.78 | 30.84 | 47,679,036 | -0.45(-1.42%) |
Dec 12, 2013 | 31.60 | 31.64 | 31.25 | 31.28 | 42,777,252 | -0.33(-1.04%) |
Dec 11, 2013 | 31.70 | 32.19 | 31.43 | 31.61 | 47,408,444 | -0.42(-1.31%) |
Dec 10, 2013 | 32.43 | 32.70 | 31.96 | 32.03 | 43,683,208 | -0.50(-1.54%) |
Dec 09, 2013 | 32.41 | 32.67 | 32.25 | 32.53 | 36,007,784 | +0.29(+0.90%) |
Dec 06, 2013 | 32.29 | 32.40 | 31.93 | 32.24 | 0 | +0.30(+0.95%) |
Dec 05, 2013 | 32.65 | 32.67 | 31.25 | 31.94 | 138,345,040 | -0.79(-2.41%) |
Dec 04, 2013 | 32.12 | 32.76 | 32.04 | 32.73 | 61,760,080 | +0.53(+1.64%) |
Dec 03, 2013 | 32.06 | 32.32 | 32.13 | 32.20 | 61,959,288 | -0.12(-0.36%) |
Dec 02, 2013 | 32.01 | 32.59 | 31.99 | 32.32 | 51,073,388 | +0.27(+0.84%) |
Nov 29, 2013 | 31.79 | 32.18 | 31.79 | 32.05 | 0 | +0.45(+1.41%) |
Nov 27, 2013 | 31.58 | 31.74 | 31.51 | 31.60 | 0 | +0.21(+0.67%) |
Nov 26, 2013 | 31.58 | 31.64 | 31.39 | 31.39 | 40,676,776 | -0.24(-0.77%) |
Nov 25, 2013 | 31.88 | 31.90 | 31.58 | 31.64 | 36,427,780 | +0.06(+0.19%) |
Nov 22, 2013 | 31.54 | 31.67 | 31.38 | 31.58 | 0 | +0.14(+0.45%) |
Nov 21, 2013 | 31.33 | 31.54 | 31.32 | 31.43 | 27,364,998 | +0.27(+0.86%) |
Nov 20, 2013 | 31.03 | 31.44 | 30.98 | 31.17 | 38,342,292 | +0.29(+0.93%) |
Nov 19, 2013 | 30.97 | 31.29 | 30.82 | 30.88 | 52,647,460 | -0.15(-0.49%) |
Nov 18, 2013 | 31.16 | 31.35 | 30.92 | 31.03 | 63,828,960 | -0.53(-1.69%) |
Nov 15, 2013 | 31.66 | 31.72 | 31.47 | 31.57 | 0 | -0.15(-0.47%) |
Nov 14, 2013 | 31.59 | 31.81 | 31.47 | 31.72 | 55,355,716 | -0.11(-0.35%) |
Nov 13, 2013 | 30.85 | 31.83 | 30.78 | 31.83 | 53,777,852 | +0.66(+2.13%) |
Nov 12, 2013 | 31.18 | 31.36 | 31.03 | 31.16 | 38,168,108 | -0.19(-0.61%) |
Nov 11, 2013 | 31.44 | 31.51 | 31.16 | 31.36 | 32,155,484 | -0.16(-0.50%) |
Nov 08, 2013 | 31.42 | 31.52 | 31.15 | 31.52 | 0 | +0.23(+0.75%) |
Nov 07, 2013 | 31.67 | 31.71 | 31.22 | 31.28 | 72,414,480 | -0.57(-1.78%) |
Nov 06, 2013 | 31.06 | 31.88 | 30.91 | 31.85 | 106,530,592 | +1.28(+4.20%) |
Nov 05, 2013 | 29.86 | 30.62 | 29.84 | 30.56 | 61,771,572 | +0.58(+1.95%) |
Nov 04, 2013 | 29.69 | 30.01 | 29.66 | 29.98 | 33,636,372 | +0.35(+1.17%) |