Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 31.60 | 31.97 | 31.48 | 31.68 | 18,388,532 | -0.92(-2.84%) |
Jan 30, 2014 | 32.55 | 32.73 | 32.38 | 32.60 | 9,095,424 | +0.33(+1.03%) |
Jan 29, 2014 | 32.19 | 32.42 | 32.04 | 32.27 | 16,112,470 | -0.32(-0.98%) |
Jan 28, 2014 | 32.35 | 32.63 | 32.29 | 32.59 | 10,833,224 | +0.29(+0.90%) |
Jan 27, 2014 | 32.46 | 32.58 | 31.85 | 32.29 | 16,821,262 | -0.12(-0.38%) |
Jan 24, 2014 | 32.67 | 32.81 | 32.41 | 32.42 | 16,170,658 | -0.86(-2.59%) |
Jan 23, 2014 | 33.71 | 33.71 | 33.06 | 33.28 | 12,250,547 | -0.99(-2.90%) |
Jan 22, 2014 | 34.27 | 34.29 | 34.10 | 34.27 | 8,272,701 | +0.01(+0.04%) |
Jan 21, 2014 | 34.24 | 34.27 | 33.97 | 34.26 | 16,767,326 | +0.16(+0.46%) |
Jan 17, 2014 | 34.13 | 34.10 | 34.10 | 34.10 | 7,100,698 | +0.14(+0.42%) |
Jan 16, 2014 | 33.85 | 33.98 | 33.76 | 33.96 | 5,976,427 | -0.17(-0.50%) |
Jan 15, 2014 | 33.76 | 34.13 | 33.76 | 34.13 | 8,624,276 | +0.37(+1.11%) |
Jan 14, 2014 | 33.45 | 33.84 | 33.36 | 33.76 | 6,687,713 | +0.41(+1.24%) |
Jan 13, 2014 | 33.46 | 33.61 | 33.20 | 33.34 | 13,768,919 | -0.61(-1.80%) |
Jan 10, 2014 | 33.98 | 34.00 | 33.70 | 33.95 | 7,165,122 | -0.01(-0.04%) |
Jan 09, 2014 | 34.03 | 34.09 | 33.84 | 33.97 | 9,871,640 | -0.16(-0.48%) |
Jan 08, 2014 | 34.15 | 34.22 | 34.05 | 34.13 | 10,909,138 | +0.24(+0.72%) |
Jan 07, 2014 | 33.76 | 33.95 | 33.73 | 33.88 | 8,752,619 | +0.29(+0.85%) |
Jan 06, 2014 | 33.94 | 33.94 | 33.43 | 33.60 | 11,401,892 | -0.34(-1.00%) |
Jan 03, 2014 | 33.76 | 33.95 | 33.70 | 33.94 | 5,033,354 | +0.10(+0.30%) |
Jan 02, 2014 | 34.24 | 34.28 | 33.78 | 33.84 | 9,949,742 | -0.71(-2.07%) |
Dec 31, 2013 | 34.40 | 34.55 | 34.55 | 34.55 | 6,136,448 | +0.13(+0.38%) |
Dec 30, 2013 | 34.43 | 34.46 | 34.34 | 34.42 | 5,697,183 | +0.31(+0.90%) |
Dec 27, 2013 | 34.10 | 34.17 | 33.99 | 34.12 | 7,439,753 | +0.30(+0.88%) |
Dec 26, 2013 | 33.81 | 33.89 | 33.76 | 33.82 | 6,515,879 | +0.61(+1.84%) |
Dec 24, 2013 | 33.37 | 33.37 | 33.14 | 33.20 | 3,579,484 | -0.33(-0.99%) |
Dec 23, 2013 | 33.42 | 33.59 | 33.38 | 33.54 | 6,665,399 | +0.23(+0.68%) |
Dec 20, 2013 | 33.26 | 33.34 | 33.21 | 33.31 | 9,475,621 | +0.05(+0.16%) |
Dec 19, 2013 | 33.26 | 33.31 | 33.16 | 33.26 | 7,798,860 | -0.29(-0.85%) |
Dec 18, 2013 | 33.00 | 33.56 | 32.83 | 33.54 | 12,969,840 | +1.03(+3.18%) |
Dec 17, 2013 | 32.60 | 32.60 | 32.40 | 32.51 | 8,105,719 | -0.15(-0.45%) |
Dec 16, 2013 | 32.56 | 32.71 | 32.55 | 32.66 | 6,140,129 | -0.23(-0.71%) |
Dec 13, 2013 | 32.90 | 32.94 | 32.74 | 32.89 | 6,824,475 | -0.25(-0.74%) |
Dec 12, 2013 | 33.02 | 33.22 | 32.90 | 33.14 | 6,319,555 | +0.28(+0.85%) |
Dec 11, 2013 | 33.09 | 33.18 | 32.78 | 32.86 | 6,818,187 | -0.37(-1.12%) |
Dec 10, 2013 | 33.09 | 33.26 | 33.06 | 33.23 | 5,542,200 | -0.15(-0.46%) |
Dec 09, 2013 | 33.36 | 33.45 | 33.26 | 33.38 | 8,037,673 | +0.16(+0.48%) |
Dec 06, 2013 | 33.07 | 33.26 | 33.00 | 33.22 | 7,968,406 | +0.77(+2.38%) |
Dec 05, 2013 | 32.57 | 32.65 | 32.32 | 32.45 | 7,560,707 | -0.45(-1.38%) |
Dec 04, 2013 | 32.78 | 33.05 | 32.53 | 32.90 | 8,849,272 | -0.27(-0.82%) |
Dec 03, 2013 | 33.14 | 33.27 | 32.94 | 33.18 | 8,593,096 | -0.39(-1.17%) |
Dec 02, 2013 | 33.62 | 33.74 | 33.52 | 33.57 | 7,949,403 | +0.05(+0.16%) |
Nov 29, 2013 | 33.51 | 33.60 | 33.48 | 33.52 | 4,537,563 | +0.14(+0.42%) |
Nov 27, 2013 | 33.22 | 33.40 | 33.18 | 33.38 | 6,808,654 | +0.39(+1.19%) |
Nov 26, 2013 | 33.00 | 33.04 | 32.92 | 32.98 | 5,133,822 | -0.13(-0.40%) |
Nov 25, 2013 | 33.32 | 33.32 | 33.06 | 33.12 | 8,103,710 | -0.27(-0.82%) |
Nov 22, 2013 | 33.20 | 33.40 | 33.14 | 33.39 | 9,073,408 | +0.02(+0.06%) |
Nov 21, 2013 | 33.31 | 33.42 | 33.27 | 33.37 | 8,931,534 | +0.51(+1.54%) |
Nov 20, 2013 | 32.88 | 33.07 | 32.80 | 32.86 | 7,721,110 | -0.05(-0.14%) |
Nov 19, 2013 | 32.84 | 33.05 | 32.71 | 32.91 | 6,602,965 | -0.04(-0.12%) |
Nov 18, 2013 | 33.02 | 33.18 | 32.82 | 32.95 | 6,676,813 | -0.19(-0.56%) |
Nov 15, 2013 | 33.08 | 33.20 | 33.04 | 33.14 | 10,635,374 | +0.44(+1.34%) |
Nov 14, 2013 | 32.66 | 32.77 | 32.58 | 32.70 | 11,532,173 | +0.67(+2.08%) |
Nov 12, 2013 | 31.97 | 32.04 | 31.85 | 32.03 | 10,102,428 | +0.44(+1.39%) |
Nov 11, 2013 | 31.55 | 31.68 | 31.48 | 31.59 | 3,233,559 | +0.02(+0.06%) |
Nov 08, 2013 | 31.18 | 31.58 | 31.17 | 31.57 | 6,276,149 | +0.71(+2.31%) |
Nov 07, 2013 | 31.64 | 31.66 | 30.63 | 30.86 | 12,449,967 | -0.78(-2.46%) |
Nov 06, 2013 | 31.60 | 31.68 | 31.58 | 31.64 | 10,274,391 | +0.41(+1.32%) |
Nov 05, 2013 | 31.25 | 31.33 | 31.14 | 31.22 | 8,673,354 | -0.41(-1.28%) |
Nov 04, 2013 | 31.54 | 31.65 | 31.43 | 31.63 | 4,534,339 | +0.01(+0.04%) |