Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 33.59 | 33.81 | 33.45 | 33.54 | 37,019,700 | -0.53(-1.54%) |
Jan 30, 2014 | 33.91 | 34.17 | 33.85 | 34.06 | 17,057,078 | +0.34(+1.01%) |
Jan 29, 2014 | 33.75 | 34.18 | 33.65 | 33.72 | 27,610,578 | -0.27(-0.81%) |
Jan 28, 2014 | 33.87 | 34.20 | 33.76 | 33.99 | 21,790,366 | +0.32(+0.94%) |
Jan 27, 2014 | 33.68 | 33.93 | 33.45 | 33.68 | 28,828,944 | +0.04(+0.11%) |
Jan 24, 2014 | 34.05 | 34.14 | 33.64 | 33.64 | 27,476,932 | -0.64(-1.88%) |
Jan 23, 2014 | 34.32 | 34.36 | 34.02 | 34.28 | 26,790,176 | -0.24(-0.69%) |
Jan 22, 2014 | 34.57 | 34.64 | 34.39 | 34.52 | 15,970,445 | +0.13(+0.37%) |
Jan 21, 2014 | 34.40 | 34.64 | 34.20 | 34.39 | 20,921,958 | +0.08(+0.24%) |
Jan 17, 2014 | 34.38 | 34.31 | 34.31 | 34.31 | 20,507,418 | +0.00(+0.00%) |
Jan 16, 2014 | 34.25 | 34.36 | 34.08 | 34.31 | 17,430,836 | -0.01(-0.02%) |
Jan 15, 2014 | 33.72 | 34.57 | 33.85 | 34.32 | 37,037,252 | +0.60(+1.78%) |
Jan 14, 2014 | 33.64 | 33.91 | 33.22 | 33.72 | 38,443,240 | +0.02(+0.07%) |
Jan 13, 2014 | 33.99 | 34.10 | 33.62 | 33.70 | 28,261,650 | -0.28(-0.83%) |
Jan 10, 2014 | 34.07 | 34.07 | 33.75 | 33.98 | 21,000,324 | -0.16(-0.48%) |
Jan 09, 2014 | 34.00 | 34.17 | 33.88 | 34.14 | 19,221,386 | +0.18(+0.52%) |
Jan 08, 2014 | 33.58 | 33.99 | 33.54 | 33.96 | 28,105,260 | +0.38(+1.15%) |
Jan 07, 2014 | 33.88 | 33.88 | 33.45 | 33.58 | 22,844,808 | -0.01(-0.04%) |
Jan 06, 2014 | 33.68 | 33.88 | 33.55 | 33.59 | 24,928,356 | +0.06(+0.18%) |
Jan 03, 2014 | 33.28 | 33.64 | 33.27 | 33.54 | 19,865,968 | +0.24(+0.71%) |
Jan 02, 2014 | 33.40 | 33.51 | 33.22 | 33.30 | 23,412,104 | -0.28(-0.84%) |
Dec 31, 2013 | 33.67 | 33.58 | 33.58 | 33.58 | 17,905,222 | -0.07(-0.22%) |
Dec 30, 2013 | 33.71 | 33.74 | 33.53 | 33.65 | 13,646,803 | +0.00(+0.00%) |
Dec 27, 2013 | 33.72 | 33.75 | 33.57 | 33.65 | 9,253,973 | -0.03(-0.09%) |
Dec 26, 2013 | 33.65 | 33.76 | 33.60 | 33.68 | 9,882,517 | +0.11(+0.33%) |
Dec 24, 2013 | 33.47 | 33.62 | 33.42 | 33.57 | 5,888,337 | +0.13(+0.40%) |
Dec 23, 2013 | 33.37 | 33.68 | 33.36 | 33.44 | 17,603,328 | +0.18(+0.56%) |
Dec 20, 2013 | 33.36 | 33.43 | 33.14 | 33.25 | 39,750,664 | -0.04(-0.13%) |
Dec 19, 2013 | 33.03 | 33.43 | 32.91 | 33.30 | 23,923,820 | +0.07(+0.20%) |
Dec 18, 2013 | 32.53 | 33.33 | 32.29 | 33.23 | 37,865,380 | +0.99(+3.07%) |
Dec 17, 2013 | 32.41 | 32.41 | 32.17 | 32.24 | 18,055,556 | -0.29(-0.89%) |
Dec 16, 2013 | 32.47 | 32.65 | 32.40 | 32.53 | 16,858,594 | +0.18(+0.57%) |
Dec 13, 2013 | 32.19 | 32.42 | 32.17 | 32.34 | 19,059,508 | +0.17(+0.53%) |
Dec 12, 2013 | 32.23 | 32.38 | 32.15 | 32.17 | 18,488,082 | -0.01(-0.05%) |
Dec 11, 2013 | 32.60 | 32.67 | 32.16 | 32.19 | 24,611,810 | -0.44(-1.34%) |
Dec 10, 2013 | 32.71 | 32.87 | 32.58 | 32.63 | 17,640,792 | -0.16(-0.47%) |
Dec 09, 2013 | 32.68 | 32.90 | 32.65 | 32.78 | 18,877,184 | +0.16(+0.48%) |
Dec 06, 2013 | 32.30 | 32.68 | 32.12 | 32.63 | 22,864,798 | +0.64(+1.99%) |
Dec 05, 2013 | 32.26 | 32.51 | 31.96 | 31.99 | 25,009,730 | -0.37(-1.14%) |
Dec 04, 2013 | 32.10 | 32.60 | 32.06 | 32.36 | 24,296,508 | +0.01(+0.05%) |
Dec 03, 2013 | 32.60 | 32.75 | 32.23 | 32.34 | 30,288,298 | -0.33(-1.02%) |
Dec 02, 2013 | 32.63 | 32.90 | 32.61 | 32.68 | 22,633,200 | +0.12(+0.36%) |
Nov 29, 2013 | 32.83 | 32.92 | 32.51 | 32.56 | 13,209,344 | -0.18(-0.56%) |
Nov 27, 2013 | 32.90 | 32.90 | 32.60 | 32.74 | 18,462,796 | -0.03(-0.09%) |
Nov 26, 2013 | 32.94 | 33.10 | 32.76 | 32.77 | 18,096,626 | -0.13(-0.38%) |
Nov 25, 2013 | 32.90 | 33.08 | 32.84 | 32.90 | 16,715,957 | +0.09(+0.27%) |
Nov 22, 2013 | 32.54 | 32.83 | 32.49 | 32.81 | 14,919,443 | +0.21(+0.64%) |
Nov 21, 2013 | 32.40 | 32.83 | 32.39 | 32.60 | 22,227,818 | +0.34(+1.05%) |
Nov 20, 2013 | 32.34 | 32.60 | 32.16 | 32.26 | 21,321,786 | +0.04(+0.14%) |
Nov 19, 2013 | 32.19 | 32.41 | 32.08 | 32.22 | 19,860,130 | +0.11(+0.35%) |
Nov 18, 2013 | 32.23 | 32.34 | 32.07 | 32.11 | 17,732,512 | -0.10(-0.30%) |
Nov 15, 2013 | 31.79 | 32.27 | 31.78 | 32.20 | 31,638,382 | +0.33(+1.04%) |
Nov 14, 2013 | 31.72 | 31.89 | 31.49 | 31.87 | 23,840,754 | +0.24(+0.77%) |
Nov 13, 2013 | 31.18 | 31.65 | 30.92 | 31.63 | 31,934,992 | +0.35(+1.14%) |
Nov 12, 2013 | 31.57 | 31.62 | 31.12 | 31.27 | 18,058,192 | -0.35(-1.10%) |
Nov 11, 2013 | 31.58 | 31.70 | 31.39 | 31.62 | 15,889,737 | +0.03(+0.09%) |
Nov 08, 2013 | 30.86 | 31.78 | 30.85 | 31.59 | 31,719,668 | +0.74(+2.40%) |
Nov 07, 2013 | 31.48 | 31.51 | 30.85 | 30.85 | 30,306,930 | -0.54(-1.72%) |
Nov 06, 2013 | 31.52 | 31.54 | 31.26 | 31.39 | 19,907,684 | +0.08(+0.26%) |
Nov 05, 2013 | 31.34 | 31.45 | 31.21 | 31.31 | 22,336,330 | -0.05(-0.16%) |
Nov 04, 2013 | 31.40 | 31.46 | 31.24 | 31.36 | 16,231,055 | +0.02(+0.07%) |