Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 31.68 | 31.83 | 31.39 | 31.57 | 19,925,954 | -0.43(-1.34%) |
Jan 30, 2014 | 31.82 | 32.14 | 31.73 | 32.00 | 15,163,721 | +0.37(+1.16%) |
Jan 29, 2014 | 31.81 | 31.87 | 31.41 | 31.63 | 19,338,810 | -0.11(-0.35%) |
Jan 28, 2014 | 31.32 | 31.77 | 31.30 | 31.74 | 16,242,553 | +0.52(+1.67%) |
Jan 27, 2014 | 31.88 | 31.98 | 31.22 | 31.22 | 22,291,670 | -0.53(-1.67%) |
Jan 24, 2014 | 32.45 | 32.48 | 31.75 | 31.75 | 31,610,148 | -0.89(-2.73%) |
Jan 23, 2014 | 32.66 | 32.74 | 32.45 | 32.64 | 16,565,444 | +0.15(+0.45%) |
Jan 22, 2014 | 32.54 | 32.75 | 32.47 | 32.50 | 16,329,117 | -0.11(-0.34%) |
Jan 21, 2014 | 32.96 | 32.96 | 32.34 | 32.61 | 15,804,957 | -0.09(-0.26%) |
Jan 17, 2014 | 32.62 | 32.69 | 32.69 | 32.69 | 16,421,599 | -0.07(-0.21%) |
Jan 16, 2014 | 32.85 | 33.17 | 32.66 | 32.76 | 15,734,214 | -0.10(-0.31%) |
Jan 15, 2014 | 32.69 | 33.00 | 32.62 | 32.87 | 19,880,214 | +0.17(+0.52%) |
Jan 14, 2014 | 32.33 | 32.73 | 32.27 | 32.69 | 15,760,937 | +0.39(+1.22%) |
Jan 13, 2014 | 32.47 | 32.68 | 32.26 | 32.30 | 24,365,340 | -0.31(-0.94%) |
Jan 10, 2014 | 32.30 | 32.63 | 32.16 | 32.61 | 18,002,194 | +0.39(+1.22%) |
Jan 09, 2014 | 32.39 | 32.39 | 32.05 | 32.22 | 15,921,249 | -0.06(-0.19%) |
Jan 08, 2014 | 32.33 | 32.44 | 32.14 | 32.27 | 18,825,568 | -0.11(-0.34%) |
Jan 07, 2014 | 32.22 | 32.45 | 32.09 | 32.39 | 19,512,248 | +0.33(+1.01%) |
Jan 06, 2014 | 32.21 | 32.34 | 32.01 | 32.06 | 17,910,052 | -0.13(-0.40%) |
Jan 03, 2014 | 32.22 | 32.39 | 32.14 | 32.19 | 13,666,724 | -0.09(-0.26%) |
Jan 02, 2014 | 32.22 | 32.44 | 32.03 | 32.27 | 21,279,934 | -0.36(-1.10%) |
Dec 31, 2013 | 32.36 | 32.63 | 32.63 | 32.63 | 13,771,756 | +0.23(+0.71%) |
Dec 30, 2013 | 32.37 | 32.51 | 32.25 | 32.40 | 13,692,223 | +0.01(+0.03%) |
Dec 27, 2013 | 32.32 | 32.60 | 32.22 | 32.39 | 18,023,726 | +0.25(+0.77%) |
Dec 26, 2013 | 31.84 | 32.20 | 31.81 | 32.15 | 13,502,086 | +0.32(+0.99%) |
Dec 24, 2013 | 31.52 | 31.88 | 31.46 | 31.83 | 11,337,402 | +0.33(+1.06%) |
Dec 23, 2013 | 31.16 | 31.58 | 31.15 | 31.50 | 21,092,984 | +0.48(+1.54%) |
Dec 20, 2013 | 31.26 | 31.38 | 31.02 | 31.02 | 47,815,080 | -0.20(-0.63%) |
Dec 19, 2013 | 30.33 | 31.52 | 30.28 | 31.22 | 73,278,144 | +1.71(+5.78%) |
Dec 18, 2013 | 28.81 | 29.65 | 28.74 | 29.51 | 44,916,092 | +0.83(+2.88%) |
Dec 17, 2013 | 28.68 | 28.82 | 28.47 | 28.68 | 25,518,630 | +0.08(+0.27%) |
Dec 16, 2013 | 28.49 | 28.90 | 28.45 | 28.61 | 24,569,684 | +0.26(+0.93%) |
Dec 13, 2013 | 28.69 | 28.74 | 28.33 | 28.34 | 21,366,814 | -0.32(-1.10%) |
Dec 12, 2013 | 28.85 | 28.91 | 28.39 | 28.66 | 36,276,760 | -0.82(-2.78%) |
Dec 11, 2013 | 29.78 | 29.90 | 29.36 | 29.48 | 20,094,356 | -0.20(-0.69%) |
Dec 10, 2013 | 30.21 | 30.25 | 29.66 | 29.68 | 29,887,080 | -0.68(-2.25%) |
Dec 09, 2013 | 30.25 | 30.49 | 30.19 | 30.36 | 19,690,742 | +0.10(+0.34%) |
Dec 06, 2013 | 29.98 | 30.29 | 29.94 | 30.26 | 18,755,636 | +0.54(+1.81%) |
Dec 05, 2013 | 30.00 | 30.00 | 29.70 | 29.72 | 24,420,572 | -0.19(-0.63%) |
Dec 04, 2013 | 29.77 | 30.01 | 29.70 | 29.91 | 23,415,742 | +0.00(+0.00%) |
Dec 03, 2013 | 29.84 | 29.95 | 29.72 | 29.91 | 19,379,316 | -0.01(-0.03%) |
Dec 02, 2013 | 30.17 | 30.19 | 29.82 | 29.92 | 23,781,878 | -0.18(-0.60%) |
Nov 29, 2013 | 29.94 | 30.21 | 29.89 | 30.10 | 13,894,991 | +0.00(+0.00%) |
Nov 27, 2013 | 29.90 | 30.19 | 29.87 | 30.10 | 18,899,652 | +0.31(+1.03%) |
Nov 26, 2013 | 29.59 | 29.99 | 29.52 | 29.79 | 32,548,104 | +0.13(+0.43%) |
Nov 25, 2013 | 29.78 | 29.82 | 29.51 | 29.66 | 17,275,484 | -0.04(-0.14%) |
Nov 22, 2013 | 29.70 | 29.82 | 29.58 | 29.71 | 16,210,325 | -0.09(-0.31%) |
Nov 21, 2013 | 29.72 | 29.90 | 29.61 | 29.80 | 13,802,987 | +0.16(+0.55%) |
Nov 20, 2013 | 29.72 | 29.83 | 29.57 | 29.64 | 14,263,119 | -0.01(-0.03%) |
Nov 19, 2013 | 29.84 | 29.84 | 29.54 | 29.65 | 17,012,082 | -0.14(-0.49%) |
Nov 18, 2013 | 29.75 | 29.96 | 29.70 | 29.79 | 17,669,772 | +0.01(+0.03%) |
Nov 15, 2013 | 29.31 | 29.79 | 29.26 | 29.78 | 25,180,920 | +0.46(+1.57%) |
Nov 14, 2013 | 29.14 | 29.49 | 29.05 | 29.32 | 30,075,802 | -0.53(-1.77%) |
Nov 13, 2013 | 29.51 | 29.85 | 29.50 | 29.85 | 17,253,216 | +0.26(+0.86%) |
Nov 12, 2013 | 29.39 | 29.72 | 29.23 | 29.60 | 18,832,024 | +0.28(+0.96%) |
Nov 11, 2013 | 29.26 | 29.54 | 29.24 | 29.32 | 13,369,241 | +0.02(+0.06%) |
Nov 08, 2013 | 28.93 | 29.30 | 28.80 | 29.30 | 16,447,148 | +0.30(+1.03%) |
Nov 07, 2013 | 29.15 | 29.39 | 28.95 | 29.00 | 20,038,762 | -0.06(-0.21%) |
Nov 06, 2013 | 28.71 | 29.29 | 28.68 | 29.06 | 29,521,170 | +0.49(+1.70%) |
Nov 05, 2013 | 28.62 | 28.74 | 28.50 | 28.57 | 12,983,048 | -0.18(-0.62%) |
Nov 04, 2013 | 28.74 | 28.80 | 28.54 | 28.75 | 14,919,137 | +0.15(+0.54%) |