Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 31.73 | 32.23 | 31.50 | 31.95 | 5,631,822 | -0.14(-0.45%) |
Jan 30, 2014 | 32.43 | 32.81 | 32.00 | 32.10 | 7,256,713 | -0.33(-1.03%) |
Jan 29, 2014 | 31.13 | 32.62 | 31.04 | 32.43 | 9,692,742 | +1.29(+4.13%) |
Jan 28, 2014 | 32.47 | 33.00 | 30.52 | 31.14 | 29,075,770 | -3.95(-11.25%) |
Jan 27, 2014 | 35.40 | 35.58 | 34.98 | 35.09 | 6,954,362 | -0.31(-0.89%) |
Jan 24, 2014 | 36.51 | 36.53 | 35.34 | 35.40 | 5,812,560 | -1.31(-3.57%) |
Jan 23, 2014 | 36.13 | 36.79 | 36.08 | 36.71 | 6,593,849 | -0.16(-0.43%) |
Jan 22, 2014 | 37.24 | 37.50 | 36.83 | 36.87 | 5,419,220 | -0.15(-0.39%) |
Jan 21, 2014 | 37.54 | 37.93 | 36.89 | 37.02 | 4,747,679 | +0.02(+0.07%) |
Jan 17, 2014 | 36.48 | 36.99 | 36.99 | 36.99 | 5,686,348 | +0.33(+0.89%) |
Jan 16, 2014 | 36.88 | 36.93 | 36.51 | 36.66 | 3,660,817 | -0.11(-0.30%) |
Jan 15, 2014 | 36.47 | 37.06 | 36.39 | 36.77 | 4,437,860 | +0.31(+0.85%) |
Jan 14, 2014 | 35.66 | 36.57 | 35.40 | 36.47 | 5,149,254 | +1.08(+3.06%) |
Jan 13, 2014 | 35.45 | 36.36 | 35.29 | 35.38 | 5,801,448 | +0.09(+0.26%) |
Jan 10, 2014 | 35.27 | 35.47 | 34.88 | 35.29 | 3,382,457 | +0.23(+0.66%) |
Jan 09, 2014 | 36.08 | 36.09 | 34.79 | 35.06 | 6,446,722 | -0.98(-2.72%) |
Jan 08, 2014 | 35.53 | 36.75 | 35.49 | 36.04 | 7,484,695 | +0.50(+1.41%) |
Jan 07, 2014 | 34.50 | 35.76 | 34.34 | 35.54 | 7,732,610 | +1.12(+3.25%) |
Jan 06, 2014 | 34.30 | 34.80 | 34.18 | 34.42 | 5,390,357 | +0.08(+0.23%) |
Jan 03, 2014 | 33.61 | 34.54 | 33.43 | 34.34 | 5,045,012 | +0.85(+2.54%) |
Jan 02, 2014 | 33.81 | 33.81 | 33.29 | 33.49 | 5,000,654 | -0.45(-1.34%) |
Dec 31, 2013 | 34.30 | 33.94 | 33.94 | 33.94 | 3,537,712 | -0.22(-0.65%) |
Dec 30, 2013 | 33.27 | 34.49 | 33.27 | 34.17 | 3,361,742 | +0.53(+1.56%) |
Dec 27, 2013 | 34.01 | 34.23 | 33.52 | 33.64 | 3,901,609 | -0.22(-0.64%) |
Dec 26, 2013 | 33.85 | 33.96 | 33.44 | 33.86 | 2,695,926 | +0.05(+0.14%) |
Dec 24, 2013 | 33.61 | 34.11 | 33.61 | 33.81 | 1,668,231 | -0.04(-0.12%) |
Dec 23, 2013 | 33.84 | 33.94 | 33.32 | 33.85 | 6,427,919 | +0.21(+0.64%) |
Dec 20, 2013 | 31.82 | 33.87 | 31.82 | 33.64 | 16,575,876 | +1.91(+6.03%) |
Dec 19, 2013 | 31.79 | 31.94 | 31.35 | 31.73 | 4,587,626 | -0.10(-0.30%) |
Dec 18, 2013 | 31.96 | 31.99 | 31.09 | 31.82 | 8,038,729 | -0.18(-0.57%) |
Dec 17, 2013 | 31.19 | 32.42 | 31.09 | 32.00 | 8,638,682 | +0.98(+3.15%) |
Dec 16, 2013 | 30.46 | 31.35 | 30.35 | 31.03 | 5,121,873 | +0.81(+2.67%) |
Dec 13, 2013 | 30.73 | 30.73 | 29.89 | 30.22 | 4,488,721 | +0.36(+1.19%) |
Dec 12, 2013 | 30.07 | 30.28 | 29.77 | 29.86 | 4,014,489 | -0.10(-0.32%) |
Dec 11, 2013 | 30.76 | 30.83 | 29.88 | 29.96 | 4,277,542 | -0.83(-2.69%) |
Dec 10, 2013 | 30.52 | 31.06 | 30.26 | 30.79 | 2,818,079 | +0.14(+0.45%) |
Dec 09, 2013 | 31.13 | 31.27 | 30.61 | 30.65 | 4,001,673 | -0.43(-1.38%) |
Dec 06, 2013 | 30.58 | 31.10 | 30.46 | 31.08 | 0 | +0.95(+3.17%) |
Dec 05, 2013 | 30.20 | 30.61 | 30.08 | 30.12 | 0 | -0.07(-0.24%) |
Dec 04, 2013 | 29.86 | 30.74 | 29.83 | 30.20 | 5,776,901 | +0.19(+0.64%) |
Dec 03, 2013 | 30.12 | 30.12 | 29.60 | 30.00 | 5,152,730 | -0.12(-0.40%) |
Dec 02, 2013 | 29.64 | 30.55 | 29.64 | 30.12 | 5,106,753 | +0.48(+1.63%) |
Nov 29, 2013 | 29.62 | 29.86 | 29.39 | 29.64 | 0 | +0.01(+0.04%) |
Nov 27, 2013 | 29.65 | 29.90 | 29.33 | 29.63 | 0 | +0.13(+0.45%) |
Nov 26, 2013 | 29.47 | 29.60 | 29.04 | 29.50 | 4,658,558 | +0.21(+0.70%) |
Nov 25, 2013 | 29.19 | 29.85 | 29.19 | 29.29 | 4,417,176 | +0.07(+0.25%) |
Nov 22, 2013 | 29.25 | 29.30 | 28.83 | 29.22 | 0 | +0.07(+0.23%) |
Nov 21, 2013 | 29.16 | 29.22 | 28.56 | 29.15 | 4,288,074 | +0.31(+1.07%) |
Nov 20, 2013 | 29.12 | 29.30 | 28.75 | 28.84 | 0 | -0.08(-0.27%) |
Nov 19, 2013 | 29.22 | 29.42 | 28.79 | 28.92 | 0 | -0.39(-1.34%) |
Nov 18, 2013 | 29.82 | 29.86 | 29.22 | 29.31 | 4,526,775 | -0.27(-0.90%) |
Nov 15, 2013 | 30.28 | 30.35 | 29.27 | 29.58 | 0 | -0.70(-2.33%) |
Nov 14, 2013 | 29.19 | 30.31 | 29.19 | 30.29 | 6,675,070 | +1.39(+4.80%) |
Nov 12, 2013 | 28.78 | 29.14 | 28.72 | 28.90 | 4,309,588 | -0.05(-0.19%) |
Nov 11, 2013 | 29.14 | 29.16 | 28.72 | 28.95 | 0 | -0.17(-0.58%) |
Nov 08, 2013 | 28.50 | 29.13 | 28.50 | 29.12 | 0 | +0.68(+2.40%) |
Nov 07, 2013 | 29.28 | 29.36 | 28.40 | 28.44 | 6,794,539 | -0.60(-2.06%) |
Nov 06, 2013 | 29.27 | 29.34 | 28.82 | 29.04 | 5,110,734 | +0.00(+0.00%) |
Nov 05, 2013 | 29.46 | 29.50 | 28.73 | 29.04 | 6,214,732 | -0.47(-1.60%) |
Nov 04, 2013 | 29.62 | 29.82 | 29.32 | 29.51 | 6,113,700 | +0.04(+0.12%) |