Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 31.49 | 31.64 | 31.20 | 31.38 | 20,046,698 | -0.43(-1.34%) |
Jan 30, 2014 | 31.63 | 31.94 | 31.54 | 31.81 | 15,255,608 | +0.37(+1.16%) |
Jan 29, 2014 | 31.62 | 31.68 | 31.22 | 31.44 | 19,455,998 | -0.11(-0.35%) |
Jan 28, 2014 | 31.13 | 31.58 | 31.11 | 31.55 | 16,340,978 | +0.52(+1.67%) |
Jan 27, 2014 | 31.69 | 31.78 | 31.03 | 31.03 | 22,426,750 | -0.53(-1.67%) |
Jan 24, 2014 | 32.25 | 32.28 | 31.56 | 31.56 | 31,801,694 | -0.88(-2.73%) |
Jan 23, 2014 | 32.46 | 32.54 | 32.26 | 32.45 | 16,665,825 | +0.14(+0.45%) |
Jan 22, 2014 | 32.34 | 32.56 | 32.28 | 32.30 | 16,428,066 | -0.11(-0.34%) |
Jan 21, 2014 | 32.76 | 32.76 | 32.15 | 32.41 | 15,900,730 | -0.09(-0.26%) |
Jan 17, 2014 | 32.42 | 32.50 | 32.50 | 32.50 | 16,521,108 | -0.07(-0.21%) |
Jan 16, 2014 | 32.65 | 32.97 | 32.46 | 32.57 | 15,829,558 | -0.10(-0.31%) |
Jan 15, 2014 | 32.50 | 32.80 | 32.42 | 32.67 | 20,000,682 | +0.17(+0.52%) |
Jan 14, 2014 | 32.13 | 32.53 | 32.07 | 32.50 | 15,856,443 | +0.39(+1.22%) |
Jan 13, 2014 | 32.28 | 32.49 | 32.06 | 32.11 | 24,512,986 | -0.31(-0.94%) |
Jan 10, 2014 | 32.11 | 32.44 | 31.97 | 32.41 | 18,111,282 | +0.39(+1.22%) |
Jan 09, 2014 | 32.19 | 32.19 | 31.86 | 32.02 | 16,017,727 | -0.06(-0.19%) |
Jan 08, 2014 | 32.14 | 32.24 | 31.94 | 32.08 | 18,939,646 | -0.11(-0.34%) |
Jan 07, 2014 | 32.03 | 32.26 | 31.89 | 32.19 | 19,630,486 | +0.32(+1.01%) |
Jan 06, 2014 | 32.01 | 32.15 | 31.82 | 31.87 | 18,018,582 | -0.13(-0.40%) |
Jan 03, 2014 | 32.02 | 32.20 | 31.94 | 32.00 | 13,749,540 | -0.08(-0.26%) |
Jan 02, 2014 | 32.03 | 32.24 | 31.83 | 32.08 | 21,408,884 | -0.36(-1.10%) |
Dec 31, 2013 | 32.17 | 32.44 | 32.44 | 32.44 | 13,855,209 | +0.23(+0.71%) |
Dec 30, 2013 | 32.17 | 32.31 | 32.06 | 32.21 | 13,775,193 | +0.01(+0.03%) |
Dec 27, 2013 | 32.12 | 32.40 | 32.03 | 32.20 | 18,132,944 | +0.25(+0.77%) |
Dec 26, 2013 | 31.65 | 32.00 | 31.62 | 31.95 | 13,583,904 | +0.31(+0.99%) |
Dec 24, 2013 | 31.33 | 31.69 | 31.27 | 31.64 | 11,406,103 | +0.33(+1.06%) |
Dec 23, 2013 | 30.97 | 31.39 | 30.96 | 31.31 | 21,220,800 | +0.47(+1.54%) |
Dec 20, 2013 | 31.07 | 31.19 | 30.83 | 30.83 | 48,104,828 | -0.20(-0.63%) |
Dec 19, 2013 | 30.15 | 31.33 | 30.10 | 31.03 | 73,722,192 | +1.70(+5.78%) |
Dec 18, 2013 | 28.64 | 29.47 | 28.57 | 29.33 | 45,188,268 | +0.82(+2.88%) |
Dec 17, 2013 | 28.51 | 28.65 | 28.30 | 28.51 | 25,673,264 | +0.08(+0.27%) |
Dec 16, 2013 | 28.32 | 28.72 | 28.27 | 28.44 | 24,718,568 | +0.26(+0.93%) |
Dec 13, 2013 | 28.52 | 28.57 | 28.16 | 28.17 | 21,496,290 | -0.31(-1.10%) |
Dec 12, 2013 | 28.68 | 28.74 | 28.22 | 28.49 | 36,496,584 | -0.81(-2.78%) |
Dec 11, 2013 | 29.61 | 29.72 | 29.18 | 29.30 | 20,216,120 | -0.20(-0.69%) |
Dec 10, 2013 | 30.03 | 30.07 | 29.48 | 29.50 | 30,068,186 | -0.68(-2.25%) |
Dec 09, 2013 | 30.06 | 30.31 | 30.01 | 30.18 | 19,810,062 | +0.10(+0.34%) |
Dec 06, 2013 | 29.80 | 30.11 | 29.76 | 30.08 | 18,869,290 | +0.53(+1.81%) |
Dec 05, 2013 | 29.82 | 29.82 | 29.52 | 29.55 | 24,568,554 | -0.19(-0.63%) |
Dec 04, 2013 | 29.59 | 29.83 | 29.52 | 29.73 | 23,557,634 | +0.00(+0.00%) |
Dec 03, 2013 | 29.66 | 29.77 | 29.54 | 29.73 | 19,496,748 | -0.01(-0.03%) |
Dec 02, 2013 | 29.99 | 30.00 | 29.64 | 29.74 | 23,925,988 | -0.18(-0.59%) |
Nov 29, 2013 | 29.76 | 30.03 | 29.71 | 29.92 | 13,979,190 | +0.00(+0.00%) |
Nov 27, 2013 | 29.72 | 30.01 | 29.69 | 29.92 | 19,014,178 | +0.31(+1.03%) |
Nov 26, 2013 | 29.41 | 29.81 | 29.34 | 29.61 | 32,745,334 | +0.13(+0.43%) |
Nov 25, 2013 | 29.61 | 29.64 | 29.33 | 29.49 | 17,380,168 | -0.04(-0.14%) |
Nov 22, 2013 | 29.52 | 29.64 | 29.40 | 29.53 | 16,308,554 | -0.09(-0.31%) |
Nov 21, 2013 | 29.54 | 29.72 | 29.43 | 29.62 | 13,886,629 | +0.16(+0.55%) |
Nov 20, 2013 | 29.54 | 29.65 | 29.39 | 29.46 | 14,349,549 | -0.01(-0.03%) |
Nov 19, 2013 | 29.66 | 29.66 | 29.36 | 29.47 | 17,115,170 | -0.14(-0.49%) |
Nov 18, 2013 | 29.57 | 29.78 | 29.52 | 29.61 | 17,776,846 | +0.01(+0.03%) |
Nov 15, 2013 | 29.13 | 29.61 | 29.09 | 29.61 | 25,333,508 | +0.46(+1.57%) |
Nov 14, 2013 | 28.97 | 29.31 | 28.88 | 29.15 | 30,258,052 | -0.53(-1.77%) |
Nov 13, 2013 | 29.33 | 29.67 | 29.33 | 29.67 | 17,357,764 | +0.25(+0.86%) |
Nov 12, 2013 | 29.22 | 29.55 | 29.05 | 29.42 | 18,946,140 | +0.28(+0.96%) |
Nov 11, 2013 | 29.09 | 29.36 | 29.06 | 29.14 | 13,450,254 | +0.02(+0.06%) |
Nov 08, 2013 | 28.76 | 29.12 | 28.62 | 29.12 | 16,546,813 | +0.30(+1.03%) |
Nov 07, 2013 | 28.98 | 29.22 | 28.77 | 28.83 | 20,160,190 | -0.06(-0.21%) |
Nov 06, 2013 | 28.54 | 29.11 | 28.50 | 28.88 | 29,700,060 | +0.48(+1.70%) |
Nov 05, 2013 | 28.44 | 28.56 | 28.32 | 28.40 | 13,061,721 | -0.18(-0.62%) |
Nov 04, 2013 | 28.57 | 28.62 | 28.37 | 28.58 | 15,009,542 | +0.15(+0.54%) |