Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 32.59 | 32.74 | 32.31 | 32.53 | 9,687,425 | -0.49(-1.47%) |
Jan 30, 2014 | 32.35 | 33.13 | 32.32 | 33.02 | 11,687,431 | +0.97(+3.02%) |
Jan 29, 2014 | 32.29 | 32.41 | 31.93 | 32.05 | 11,744,092 | -0.42(-1.29%) |
Jan 28, 2014 | 32.28 | 32.67 | 32.22 | 32.47 | 10,154,657 | +0.36(+1.13%) |
Jan 27, 2014 | 32.11 | 32.27 | 32.03 | 32.11 | 12,774,623 | +0.11(+0.35%) |
Jan 24, 2014 | 32.28 | 32.45 | 31.99 | 32.00 | 10,337,307 | -0.48(-1.49%) |
Jan 23, 2014 | 32.60 | 32.68 | 32.16 | 32.48 | 10,625,233 | -0.34(-1.05%) |
Jan 22, 2014 | 33.03 | 33.07 | 32.82 | 32.82 | 8,058,727 | -0.11(-0.34%) |
Jan 21, 2014 | 33.11 | 33.31 | 32.78 | 32.93 | 14,720,351 | +0.16(+0.49%) |
Jan 17, 2014 | 33.31 | 32.77 | 32.77 | 32.77 | 22,061,876 | -0.63(-1.87%) |
Jan 16, 2014 | 33.59 | 33.66 | 33.20 | 33.40 | 5,426,416 | -0.29(-0.85%) |
Jan 15, 2014 | 33.60 | 33.82 | 33.55 | 33.68 | 6,552,960 | +0.12(+0.35%) |
Jan 14, 2014 | 33.54 | 33.64 | 33.34 | 33.57 | 8,742,585 | -0.00(-0.01%) |
Jan 13, 2014 | 34.31 | 34.35 | 33.49 | 33.57 | 9,249,401 | -0.78(-2.26%) |
Jan 10, 2014 | 34.38 | 34.54 | 34.25 | 34.35 | 5,726,073 | -0.08(-0.22%) |
Jan 09, 2014 | 34.57 | 34.59 | 34.28 | 34.42 | 7,012,914 | +0.00(+0.00%) |
Jan 08, 2014 | 34.61 | 34.81 | 34.35 | 34.42 | 7,731,821 | -0.18(-0.52%) |
Jan 07, 2014 | 34.70 | 34.83 | 34.57 | 34.60 | 7,563,474 | +0.03(+0.08%) |
Jan 06, 2014 | 35.04 | 35.10 | 34.57 | 34.58 | 6,761,146 | -0.27(-0.77%) |
Jan 03, 2014 | 34.90 | 35.11 | 34.81 | 34.84 | 6,266,884 | -0.09(-0.27%) |
Jan 02, 2014 | 34.90 | 35.20 | 34.80 | 34.94 | 5,950,111 | -0.18(-0.51%) |
Dec 31, 2013 | 35.17 | 35.12 | 35.12 | 35.12 | 9,195,322 | -0.04(-0.13%) |
Dec 30, 2013 | 34.80 | 35.23 | 34.80 | 35.16 | 4,800,987 | +0.26(+0.74%) |
Dec 27, 2013 | 35.17 | 35.28 | 34.84 | 34.90 | 5,196,141 | -0.01(-0.04%) |
Dec 26, 2013 | 34.72 | 35.04 | 34.70 | 34.92 | 5,161,397 | +0.24(+0.68%) |
Dec 24, 2013 | 34.48 | 34.74 | 34.48 | 34.68 | 3,115,723 | +0.25(+0.71%) |
Dec 23, 2013 | 34.42 | 34.58 | 34.25 | 34.43 | 10,498,280 | -0.10(-0.30%) |
Dec 20, 2013 | 34.58 | 34.70 | 34.22 | 34.54 | 22,890,648 | -0.41(-1.18%) |
Dec 19, 2013 | 35.09 | 35.17 | 34.72 | 34.95 | 11,345,203 | -0.13(-0.37%) |
Dec 18, 2013 | 34.39 | 35.09 | 34.36 | 35.08 | 12,106,340 | +0.80(+2.33%) |
Dec 17, 2013 | 34.36 | 34.49 | 34.11 | 34.28 | 15,652,059 | +0.14(+0.42%) |
Dec 16, 2013 | 34.34 | 34.43 | 34.06 | 34.13 | 10,895,675 | +0.02(+0.05%) |
Dec 13, 2013 | 34.11 | 34.29 | 34.05 | 34.12 | 8,467,375 | +0.08(+0.22%) |
Dec 12, 2013 | 34.35 | 34.35 | 33.68 | 34.04 | 12,119,209 | -0.17(-0.48%) |
Dec 11, 2013 | 35.17 | 35.18 | 34.16 | 34.21 | 14,950,370 | -1.06(-3.00%) |
Dec 10, 2013 | 35.33 | 35.46 | 35.22 | 35.27 | 6,058,118 | -0.25(-0.70%) |
Dec 09, 2013 | 35.58 | 35.73 | 35.47 | 35.51 | 4,828,842 | -0.04(-0.10%) |
Dec 06, 2013 | 35.44 | 35.56 | 35.28 | 35.55 | 4,374,786 | +0.41(+1.15%) |
Dec 05, 2013 | 35.16 | 35.32 | 35.00 | 35.15 | 6,165,486 | +0.06(+0.16%) |
Dec 04, 2013 | 35.12 | 35.25 | 34.84 | 35.09 | 5,428,124 | -0.14(-0.39%) |
Dec 03, 2013 | 35.12 | 35.39 | 34.99 | 35.23 | 5,755,252 | +0.02(+0.05%) |
Dec 02, 2013 | 35.38 | 35.67 | 35.13 | 35.21 | 7,264,669 | -0.02(-0.06%) |
Nov 29, 2013 | 35.43 | 35.51 | 35.20 | 35.23 | 3,903,270 | -0.08(-0.24%) |
Nov 27, 2013 | 35.47 | 35.54 | 35.21 | 35.31 | 4,194,387 | -0.12(-0.34%) |
Nov 26, 2013 | 35.51 | 35.55 | 35.24 | 35.43 | 8,258,540 | +0.21(+0.59%) |
Nov 25, 2013 | 35.19 | 35.44 | 35.11 | 35.23 | 5,148,035 | +0.12(+0.33%) |
Nov 22, 2013 | 34.92 | 35.16 | 34.71 | 35.11 | 7,902,431 | +0.35(+1.00%) |
Nov 21, 2013 | 34.64 | 34.82 | 34.46 | 34.76 | 5,243,360 | +0.11(+0.32%) |
Nov 20, 2013 | 34.72 | 34.99 | 34.60 | 34.65 | 6,618,966 | +0.01(+0.04%) |
Nov 19, 2013 | 34.90 | 35.00 | 34.52 | 34.64 | 7,237,049 | -0.34(-0.98%) |
Nov 18, 2013 | 35.35 | 35.35 | 34.87 | 34.98 | 6,390,988 | -0.28(-0.81%) |
Nov 15, 2013 | 34.90 | 35.29 | 34.83 | 35.27 | 6,485,910 | +0.26(+0.74%) |
Nov 14, 2013 | 34.82 | 35.08 | 34.67 | 35.01 | 5,350,617 | +0.35(+1.01%) |
Nov 13, 2013 | 34.07 | 34.67 | 34.03 | 34.66 | 5,392,402 | +0.44(+1.28%) |
Nov 12, 2013 | 34.28 | 34.39 | 34.01 | 34.22 | 4,860,609 | -0.13(-0.38%) |
Nov 11, 2013 | 34.41 | 34.44 | 34.15 | 34.35 | 3,957,240 | +0.02(+0.05%) |
Nov 08, 2013 | 33.65 | 34.34 | 33.65 | 34.33 | 6,538,830 | +0.63(+1.88%) |
Nov 07, 2013 | 34.37 | 34.41 | 33.68 | 33.70 | 7,020,533 | -0.47(-1.38%) |
Nov 06, 2013 | 34.57 | 34.57 | 33.90 | 34.17 | 4,431,123 | -0.20(-0.57%) |
Nov 05, 2013 | 33.85 | 34.42 | 33.78 | 34.37 | 7,086,754 | +0.37(+1.09%) |
Nov 04, 2013 | 33.98 | 34.07 | 33.67 | 34.00 | 4,053,761 | +0.14(+0.41%) |