Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 37.16 | 37.28 | 36.78 | 36.92 | 23,369,502 | -0.38(-1.01%) |
Jan 30, 2014 | 36.57 | 37.41 | 36.51 | 37.30 | 24,919,308 | +0.91(+2.49%) |
Jan 29, 2014 | 36.74 | 36.83 | 36.10 | 36.39 | 27,752,024 | -0.46(-1.25%) |
Jan 28, 2014 | 36.51 | 37.01 | 36.40 | 36.85 | 21,626,166 | +0.24(+0.65%) |
Jan 27, 2014 | 36.85 | 37.71 | 36.62 | 36.62 | 44,473,448 | +0.38(+1.06%) |
Jan 24, 2014 | 35.74 | 36.37 | 35.64 | 36.23 | 26,304,158 | +0.26(+0.74%) |
Jan 23, 2014 | 35.70 | 36.07 | 35.45 | 35.97 | 22,777,164 | +0.17(+0.49%) |
Jan 22, 2014 | 36.09 | 36.23 | 35.74 | 35.80 | 15,283,111 | -0.33(-0.93%) |
Jan 21, 2014 | 36.27 | 36.42 | 36.05 | 36.13 | 15,813,137 | -0.08(-0.23%) |
Jan 17, 2014 | 36.68 | 36.21 | 36.21 | 36.21 | 24,041,262 | -0.38(-1.05%) |
Jan 16, 2014 | 36.35 | 36.93 | 36.32 | 36.60 | 11,136,646 | -0.01(-0.04%) |
Jan 15, 2014 | 36.95 | 36.88 | 36.49 | 36.61 | 15,043,274 | -0.33(-0.91%) |
Jan 14, 2014 | 36.62 | 37.02 | 36.36 | 36.95 | 30,392,380 | -0.08(-0.23%) |
Jan 13, 2014 | 35.48 | 37.25 | 35.40 | 37.03 | 53,489,740 | +2.26(+6.50%) |
Jan 10, 2014 | 34.74 | 34.90 | 34.51 | 34.77 | 11,695,698 | +0.25(+0.73%) |
Jan 09, 2014 | 34.73 | 34.85 | 34.39 | 34.52 | 13,374,792 | -0.19(-0.54%) |
Jan 08, 2014 | 34.92 | 34.95 | 34.58 | 34.71 | 19,646,968 | -0.22(-0.64%) |
Jan 07, 2014 | 34.83 | 35.13 | 34.81 | 34.93 | 14,339,068 | +0.26(+0.74%) |
Jan 06, 2014 | 34.72 | 34.95 | 34.51 | 34.67 | 14,245,160 | +0.01(+0.02%) |
Jan 03, 2014 | 34.50 | 34.85 | 34.48 | 34.67 | 9,231,436 | +0.17(+0.48%) |
Jan 02, 2014 | 34.77 | 34.88 | 34.37 | 34.50 | 11,295,961 | -0.39(-1.12%) |
Dec 31, 2013 | 34.67 | 34.89 | 34.89 | 34.89 | 12,157,631 | +0.08(+0.22%) |
Dec 30, 2013 | 34.67 | 34.81 | 34.39 | 34.81 | 9,037,398 | +0.10(+0.30%) |
Dec 27, 2013 | 34.69 | 34.78 | 34.53 | 34.71 | 6,088,723 | +0.05(+0.14%) |
Dec 26, 2013 | 34.46 | 34.68 | 34.41 | 34.66 | 7,272,658 | +0.22(+0.63%) |
Dec 24, 2013 | 34.46 | 34.62 | 34.32 | 34.44 | 6,101,016 | +0.03(+0.10%) |
Dec 23, 2013 | 34.46 | 34.65 | 34.33 | 34.41 | 11,854,947 | +0.03(+0.08%) |
Dec 20, 2013 | 34.05 | 34.47 | 33.90 | 34.38 | 24,115,008 | +0.37(+1.09%) |
Dec 19, 2013 | 33.98 | 34.12 | 33.83 | 34.01 | 12,524,167 | -0.08(-0.22%) |
Dec 18, 2013 | 33.39 | 34.11 | 33.22 | 34.09 | 19,436,414 | +0.70(+2.09%) |
Dec 17, 2013 | 33.42 | 33.46 | 33.19 | 33.39 | 19,940,252 | -0.13(-0.39%) |
Dec 16, 2013 | 33.67 | 33.87 | 33.38 | 33.52 | 16,281,010 | -0.20(-0.60%) |
Dec 13, 2013 | 33.98 | 34.09 | 33.50 | 33.73 | 12,044,867 | +0.04(+0.12%) |
Dec 12, 2013 | 33.84 | 34.00 | 33.48 | 33.68 | 16,654,453 | -0.13(-0.39%) |
Dec 11, 2013 | 34.19 | 34.22 | 33.68 | 33.82 | 20,908,010 | -0.33(-0.97%) |
Dec 10, 2013 | 34.03 | 34.23 | 33.92 | 34.15 | 14,814,917 | -0.09(-0.26%) |
Dec 09, 2013 | 34.11 | 34.44 | 33.99 | 34.24 | 13,507,844 | +0.12(+0.34%) |
Dec 06, 2013 | 33.94 | 34.24 | 33.82 | 34.12 | 10,717,847 | +0.40(+1.19%) |
Dec 05, 2013 | 33.79 | 34.02 | 33.69 | 33.72 | 12,613,883 | -0.35(-1.01%) |
Dec 04, 2013 | 34.26 | 34.30 | 33.73 | 34.06 | 16,549,533 | -0.31(-0.90%) |
Dec 03, 2013 | 34.42 | 34.67 | 34.11 | 34.38 | 19,675,072 | -0.29(-0.84%) |
Dec 02, 2013 | 34.36 | 34.83 | 34.36 | 34.67 | 21,466,340 | +0.24(+0.70%) |
Nov 29, 2013 | 34.40 | 34.51 | 34.18 | 34.42 | 9,988,090 | +0.00(+0.00%) |
Nov 27, 2013 | 34.26 | 34.48 | 34.23 | 34.42 | 16,741,728 | +0.17(+0.50%) |
Nov 26, 2013 | 34.31 | 34.37 | 33.96 | 34.25 | 32,972,528 | -0.06(-0.16%) |
Nov 25, 2013 | 33.82 | 34.43 | 33.81 | 34.31 | 26,464,438 | +0.50(+1.47%) |
Nov 22, 2013 | 33.50 | 33.88 | 33.46 | 33.81 | 20,219,272 | +0.22(+0.66%) |
Nov 21, 2013 | 33.31 | 33.64 | 33.27 | 33.59 | 18,580,624 | +0.34(+1.02%) |
Nov 20, 2013 | 33.15 | 33.45 | 32.99 | 33.25 | 11,945,050 | +0.04(+0.12%) |
Nov 19, 2013 | 33.19 | 33.28 | 32.92 | 33.21 | 12,077,648 | +0.04(+0.13%) |
Nov 18, 2013 | 33.19 | 33.34 | 33.01 | 33.17 | 11,476,171 | -0.04(-0.12%) |
Nov 15, 2013 | 32.90 | 33.35 | 32.90 | 33.21 | 17,359,174 | +0.17(+0.52%) |
Nov 14, 2013 | 32.83 | 33.07 | 32.81 | 33.03 | 16,326,652 | +0.16(+0.48%) |
Nov 12, 2013 | 32.43 | 32.90 | 32.33 | 32.88 | 20,193,836 | +0.41(+1.26%) |
Nov 11, 2013 | 32.41 | 32.57 | 32.39 | 32.47 | 10,903,277 | +0.14(+0.43%) |
Nov 08, 2013 | 31.73 | 32.38 | 31.68 | 32.33 | 25,221,924 | +0.68(+2.14%) |
Nov 07, 2013 | 31.88 | 31.94 | 31.63 | 31.65 | 16,900,848 | -0.10(-0.30%) |
Nov 06, 2013 | 31.47 | 31.79 | 31.32 | 31.75 | 17,662,078 | +0.41(+1.32%) |
Nov 05, 2013 | 31.49 | 31.63 | 31.31 | 31.34 | 15,053,286 | -0.25(-0.79%) |
Nov 04, 2013 | 31.72 | 31.96 | 31.54 | 31.58 | 23,417,590 | +0.34(+1.08%) |