Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 31.52 | 32.02 | 31.29 | 31.74 | 5,669,265 | -0.14(-0.45%) |
Jan 30, 2014 | 32.21 | 32.59 | 31.79 | 31.88 | 7,304,958 | -0.33(-1.03%) |
Jan 29, 2014 | 30.92 | 32.40 | 30.83 | 32.21 | 9,757,183 | +1.28(+4.13%) |
Jan 28, 2014 | 32.26 | 32.78 | 30.32 | 30.93 | 29,269,074 | -3.92(-11.25%) |
Jan 27, 2014 | 35.17 | 35.35 | 34.75 | 34.86 | 7,000,597 | -0.31(-0.89%) |
Jan 24, 2014 | 36.27 | 36.29 | 35.10 | 35.17 | 5,851,203 | -1.30(-3.57%) |
Jan 23, 2014 | 35.89 | 36.55 | 35.84 | 36.47 | 6,637,687 | -0.16(-0.43%) |
Jan 22, 2014 | 36.99 | 37.26 | 36.58 | 36.63 | 5,455,249 | -0.14(-0.39%) |
Jan 21, 2014 | 37.29 | 37.68 | 36.65 | 36.77 | 4,779,243 | +0.02(+0.07%) |
Jan 17, 2014 | 36.24 | 36.75 | 36.75 | 36.75 | 5,724,153 | +0.32(+0.89%) |
Jan 16, 2014 | 36.63 | 36.69 | 36.27 | 36.42 | 3,685,155 | -0.11(-0.30%) |
Jan 15, 2014 | 36.22 | 36.82 | 36.15 | 36.53 | 4,467,364 | +0.31(+0.85%) |
Jan 14, 2014 | 35.43 | 36.33 | 35.16 | 36.22 | 5,183,488 | +1.07(+3.06%) |
Jan 13, 2014 | 35.22 | 36.12 | 35.06 | 35.15 | 5,840,018 | +0.09(+0.26%) |
Jan 10, 2014 | 35.04 | 35.23 | 34.65 | 35.06 | 3,404,945 | +0.23(+0.66%) |
Jan 09, 2014 | 35.85 | 35.85 | 34.56 | 34.83 | 6,489,582 | -0.97(-2.72%) |
Jan 08, 2014 | 35.29 | 36.51 | 35.25 | 35.80 | 7,534,456 | +0.50(+1.41%) |
Jan 07, 2014 | 34.27 | 35.52 | 34.12 | 35.31 | 7,784,018 | +1.11(+3.25%) |
Jan 06, 2014 | 34.07 | 34.57 | 33.95 | 34.20 | 5,426,194 | +0.08(+0.23%) |
Jan 03, 2014 | 33.39 | 34.31 | 33.21 | 34.12 | 5,078,553 | +0.85(+2.54%) |
Jan 02, 2014 | 33.58 | 33.58 | 33.07 | 33.27 | 5,033,900 | -0.45(-1.34%) |
Dec 31, 2013 | 34.07 | 33.72 | 33.72 | 33.72 | 3,561,232 | -0.22(-0.65%) |
Dec 30, 2013 | 33.05 | 34.26 | 33.05 | 33.94 | 3,384,092 | +0.52(+1.56%) |
Dec 27, 2013 | 33.79 | 34.01 | 33.30 | 33.42 | 3,927,548 | -0.22(-0.64%) |
Dec 26, 2013 | 33.63 | 33.73 | 33.22 | 33.64 | 2,713,849 | +0.05(+0.14%) |
Dec 24, 2013 | 33.38 | 33.88 | 33.38 | 33.59 | 1,679,321 | -0.04(-0.12%) |
Dec 23, 2013 | 33.61 | 33.71 | 33.10 | 33.63 | 6,470,654 | +0.21(+0.64%) |
Dec 20, 2013 | 31.61 | 33.65 | 31.61 | 33.42 | 16,686,078 | +1.90(+6.03%) |
Dec 19, 2013 | 31.58 | 31.73 | 31.14 | 31.52 | 4,618,125 | -0.10(-0.30%) |
Dec 18, 2013 | 31.75 | 31.78 | 30.89 | 31.61 | 8,092,173 | -0.18(-0.57%) |
Dec 17, 2013 | 30.98 | 32.21 | 30.88 | 31.79 | 8,696,114 | +0.97(+3.15%) |
Dec 16, 2013 | 30.26 | 31.14 | 30.15 | 30.82 | 5,155,924 | +0.80(+2.67%) |
Dec 13, 2013 | 30.53 | 30.53 | 29.69 | 30.02 | 4,518,563 | +0.35(+1.19%) |
Dec 12, 2013 | 29.87 | 30.08 | 29.57 | 29.67 | 4,041,178 | -0.10(-0.32%) |
Dec 11, 2013 | 30.56 | 30.62 | 29.68 | 29.76 | 4,305,980 | -0.82(-2.69%) |
Dec 10, 2013 | 30.32 | 30.85 | 30.06 | 30.59 | 2,836,815 | +0.14(+0.45%) |
Dec 09, 2013 | 30.92 | 31.06 | 30.41 | 30.45 | 4,028,278 | -0.43(-1.38%) |
Dec 06, 2013 | 30.38 | 30.89 | 30.26 | 30.87 | 0 | +0.95(+3.17%) |
Dec 05, 2013 | 30.00 | 30.41 | 29.88 | 29.93 | 0 | -0.07(-0.24%) |
Dec 04, 2013 | 29.67 | 30.53 | 29.63 | 30.00 | 5,815,308 | +0.19(+0.64%) |
Dec 03, 2013 | 29.93 | 29.93 | 29.40 | 29.81 | 5,186,987 | -0.12(-0.40%) |
Dec 02, 2013 | 29.44 | 30.35 | 29.44 | 29.93 | 5,140,704 | +0.48(+1.63%) |
Nov 29, 2013 | 29.42 | 29.66 | 29.19 | 29.45 | 0 | +0.01(+0.04%) |
Nov 27, 2013 | 29.45 | 29.70 | 29.14 | 29.43 | 0 | +0.13(+0.45%) |
Nov 26, 2013 | 29.27 | 29.41 | 28.85 | 29.30 | 4,689,530 | +0.20(+0.70%) |
Nov 25, 2013 | 29.00 | 29.66 | 29.00 | 29.10 | 4,446,542 | +0.07(+0.25%) |
Nov 22, 2013 | 29.06 | 29.10 | 28.63 | 29.03 | 0 | +0.07(+0.23%) |
Nov 21, 2013 | 28.97 | 29.03 | 28.37 | 28.96 | 4,316,582 | +0.31(+1.07%) |
Nov 20, 2013 | 28.93 | 29.11 | 28.56 | 28.65 | 0 | -0.08(-0.27%) |
Nov 19, 2013 | 29.03 | 29.23 | 28.60 | 28.73 | 0 | -0.39(-1.34%) |
Nov 18, 2013 | 29.62 | 29.66 | 29.03 | 29.12 | 4,556,870 | -0.26(-0.90%) |
Nov 15, 2013 | 30.08 | 30.15 | 29.08 | 29.39 | 0 | -0.70(-2.33%) |
Nov 14, 2013 | 29.00 | 30.11 | 29.00 | 30.09 | 6,719,448 | +1.38(+4.80%) |
Nov 12, 2013 | 28.59 | 28.95 | 28.53 | 28.71 | 4,338,240 | -0.05(-0.19%) |
Nov 11, 2013 | 28.95 | 28.97 | 28.53 | 28.76 | 0 | -0.17(-0.58%) |
Nov 08, 2013 | 28.31 | 28.94 | 28.31 | 28.93 | 0 | +0.68(+2.40%) |
Nov 07, 2013 | 29.09 | 29.16 | 28.21 | 28.25 | 6,839,711 | -0.59(-2.06%) |
Nov 06, 2013 | 29.08 | 29.14 | 28.62 | 28.85 | 5,144,712 | +0.00(+0.00%) |
Nov 05, 2013 | 29.26 | 29.31 | 28.54 | 28.85 | 6,256,050 | -0.47(-1.60%) |
Nov 04, 2013 | 29.43 | 29.62 | 29.12 | 29.32 | 6,154,346 | +0.04(+0.12%) |