Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 30.26 | 30.73 | 30.18 | 30.66 | 127,441,296 | +0.05(+0.16%) |
Jan 30, 2014 | 30.77 | 30.84 | 30.50 | 30.62 | 104,833,688 | +0.28(+0.93%) |
Jan 29, 2014 | 30.38 | 30.67 | 30.18 | 30.34 | 176,613,904 | -0.44(-1.43%) |
Jan 28, 2014 | 30.79 | 30.91 | 30.67 | 30.78 | 107,052,824 | +0.19(+0.63%) |
Jan 27, 2014 | 30.75 | 30.81 | 30.32 | 30.58 | 147,596,128 | -0.12(-0.39%) |
Jan 24, 2014 | 31.11 | 31.14 | 30.67 | 30.70 | 158,357,536 | -0.83(-2.62%) |
Jan 23, 2014 | 31.93 | 31.93 | 31.31 | 31.53 | 136,893,872 | -0.79(-2.46%) |
Jan 22, 2014 | 32.17 | 32.34 | 32.02 | 32.33 | 69,970,920 | +0.43(+1.33%) |
Jan 21, 2014 | 32.12 | 32.16 | 31.76 | 31.90 | 57,510,968 | -0.05(-0.15%) |
Jan 17, 2014 | 32.09 | 31.95 | 31.95 | 31.95 | 76,328,408 | -0.16(-0.50%) |
Jan 16, 2014 | 32.25 | 32.33 | 32.04 | 32.11 | 70,535,032 | -0.18(-0.55%) |
Jan 15, 2014 | 32.29 | 32.37 | 32.21 | 32.29 | 58,673,508 | -0.01(-0.02%) |
Jan 14, 2014 | 32.13 | 32.39 | 31.98 | 32.29 | 94,436,656 | +0.35(+1.08%) |
Jan 13, 2014 | 32.40 | 32.44 | 31.86 | 31.95 | 77,006,496 | -0.39(-1.19%) |
Jan 10, 2014 | 31.96 | 32.46 | 31.95 | 32.34 | 137,298,240 | +0.56(+1.77%) |
Jan 09, 2014 | 31.84 | 31.89 | 31.52 | 31.77 | 92,650,728 | -0.17(-0.53%) |
Jan 08, 2014 | 32.09 | 32.13 | 31.85 | 31.94 | 78,406,640 | -0.10(-0.33%) |
Jan 07, 2014 | 32.07 | 32.19 | 31.95 | 32.05 | 71,404,024 | +0.14(+0.43%) |
Jan 06, 2014 | 32.09 | 32.09 | 31.90 | 31.91 | 69,305,376 | -0.31(-0.95%) |
Jan 03, 2014 | 32.43 | 32.44 | 32.07 | 32.21 | 104,090,256 | -0.06(-0.17%) |
Jan 02, 2014 | 32.92 | 32.93 | 32.24 | 32.27 | 172,424,736 | -1.29(-3.84%) |
Dec 31, 2013 | 33.39 | 33.56 | 33.56 | 33.56 | 48,370,644 | +0.25(+0.76%) |
Dec 30, 2013 | 33.21 | 33.35 | 33.17 | 33.31 | 49,226,184 | +0.14(+0.44%) |
Dec 27, 2013 | 32.99 | 33.17 | 32.95 | 33.16 | 44,449,652 | +0.51(+1.55%) |
Dec 26, 2013 | 32.80 | 32.85 | 32.64 | 32.66 | 30,810,478 | -0.28(-0.85%) |
Dec 24, 2013 | 32.90 | 32.99 | 32.87 | 32.94 | 22,926,600 | +0.19(+0.59%) |
Dec 23, 2013 | 32.77 | 32.90 | 32.68 | 32.74 | 70,060,040 | +0.24(+0.74%) |
Dec 20, 2013 | 32.55 | 32.72 | 32.47 | 32.50 | 107,964,816 | -0.05(-0.15%) |
Dec 19, 2013 | 32.58 | 32.68 | 32.29 | 32.55 | 88,154,368 | -0.61(-1.84%) |
Dec 18, 2013 | 32.74 | 33.47 | 32.23 | 33.16 | 134,460,656 | +0.65(+1.99%) |
Dec 17, 2013 | 32.76 | 32.76 | 32.49 | 32.52 | 67,041,428 | -0.28(-0.86%) |
Dec 16, 2013 | 32.79 | 33.03 | 32.75 | 32.80 | 74,835,440 | +0.21(+0.65%) |
Dec 13, 2013 | 32.60 | 32.67 | 32.45 | 32.59 | 78,260,904 | +0.08(+0.24%) |
Dec 12, 2013 | 32.56 | 32.63 | 32.36 | 32.51 | 77,834,464 | -0.19(-0.58%) |
Dec 11, 2013 | 33.18 | 33.19 | 32.66 | 32.70 | 93,780,616 | -0.74(-2.21%) |
Dec 10, 2013 | 33.26 | 33.47 | 33.25 | 33.44 | 55,576,496 | +0.02(+0.05%) |
Dec 09, 2013 | 33.47 | 33.61 | 33.39 | 33.42 | 70,504,536 | +0.05(+0.14%) |
Dec 06, 2013 | 33.21 | 33.49 | 33.11 | 33.37 | 94,892,776 | +0.72(+2.22%) |
Dec 05, 2013 | 32.75 | 32.95 | 32.63 | 32.65 | 71,288,112 | -0.19(-0.58%) |
Dec 04, 2013 | 32.67 | 32.93 | 32.50 | 32.84 | 78,388,032 | -0.04(-0.12%) |
Dec 03, 2013 | 32.87 | 33.10 | 32.65 | 32.88 | 135,873,152 | -0.11(-0.34%) |
Dec 02, 2013 | 33.57 | 33.63 | 32.93 | 32.99 | 85,351,176 | -0.71(-2.10%) |
Nov 29, 2013 | 33.61 | 33.79 | 33.55 | 33.70 | 52,561,388 | +0.34(+1.03%) |
Nov 27, 2013 | 33.28 | 33.43 | 33.14 | 33.36 | 57,076,536 | +0.21(+0.65%) |
Nov 26, 2013 | 33.02 | 33.24 | 32.93 | 33.14 | 47,705,056 | +0.11(+0.34%) |
Nov 25, 2013 | 33.45 | 33.45 | 33.00 | 33.03 | 72,257,400 | -0.43(-1.28%) |
Nov 22, 2013 | 33.25 | 33.50 | 33.18 | 33.46 | 62,512,468 | +0.24(+0.72%) |
Nov 21, 2013 | 33.15 | 33.28 | 33.05 | 33.22 | 64,575,516 | -0.03(-0.10%) |
Nov 20, 2013 | 33.75 | 33.80 | 33.20 | 33.26 | 78,709,384 | -0.46(-1.37%) |
Nov 19, 2013 | 34.02 | 34.07 | 33.68 | 33.72 | 74,784,128 | -0.20(-0.60%) |
Nov 18, 2013 | 34.06 | 34.29 | 33.92 | 33.92 | 101,077,696 | +0.30(+0.90%) |
Nov 15, 2013 | 33.37 | 33.76 | 33.33 | 33.62 | 118,215,608 | +0.63(+1.91%) |
Nov 14, 2013 | 32.49 | 33.00 | 32.40 | 32.99 | 110,183,120 | +0.58(+1.78%) |
Nov 12, 2013 | 32.59 | 32.63 | 32.18 | 32.41 | 102,232,128 | -0.18(-0.54%) |
Nov 11, 2013 | 32.72 | 32.78 | 32.51 | 32.59 | 73,502,504 | -0.17(-0.51%) |
Nov 08, 2013 | 32.63 | 32.77 | 32.43 | 32.75 | 99,486,168 | -0.07(-0.22%) |
Nov 07, 2013 | 33.49 | 33.51 | 32.75 | 32.83 | 118,658,608 | -0.60(-1.81%) |
Nov 06, 2013 | 33.57 | 33.61 | 33.41 | 33.43 | 77,094,096 | +0.10(+0.31%) |
Nov 05, 2013 | 33.57 | 33.62 | 33.30 | 33.33 | 92,104,360 | -0.68(-2.01%) |
Nov 04, 2013 | 33.87 | 34.02 | 33.86 | 34.01 | 44,184,464 | +0.21(+0.62%) |