Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 28.78 | 29.20 | 28.77 | 28.87 | 30,194,206 | -0.32(-1.10%) |
Jan 30, 2014 | 29.34 | 29.40 | 28.95 | 29.19 | 37,395,524 | +0.14(+0.49%) |
Jan 29, 2014 | 29.84 | 29.90 | 29.01 | 29.05 | 39,317,060 | -0.95(-3.15%) |
Jan 28, 2014 | 30.27 | 30.36 | 29.90 | 29.99 | 27,324,220 | -0.13(-0.43%) |
Jan 27, 2014 | 30.54 | 30.54 | 30.05 | 30.12 | 44,853,544 | -0.31(-1.03%) |
Jan 24, 2014 | 30.33 | 30.92 | 30.08 | 30.44 | 81,416,400 | +0.65(+2.17%) |
Jan 23, 2014 | 29.83 | 29.93 | 29.10 | 29.79 | 73,747,512 | -0.09(-0.29%) |
Jan 22, 2014 | 30.02 | 30.12 | 29.85 | 29.88 | 34,413,696 | -0.02(-0.07%) |
Jan 21, 2014 | 30.46 | 30.47 | 29.74 | 29.90 | 46,251,336 | -0.51(-1.67%) |
Jan 17, 2014 | 30.44 | 30.63 | 30.31 | 30.40 | 31,871,360 | -0.16(-0.52%) |
Jan 16, 2014 | 30.78 | 30.93 | 30.50 | 30.56 | 22,350,402 | -0.37(-1.18%) |
Jan 15, 2014 | 30.66 | 30.98 | 30.61 | 30.93 | 21,334,452 | +0.30(+0.97%) |
Jan 14, 2014 | 30.49 | 31.00 | 30.34 | 30.63 | 45,952,268 | +0.14(+0.45%) |
Jan 13, 2014 | 31.41 | 31.41 | 30.35 | 30.49 | 36,077,548 | -1.04(-3.28%) |
Jan 10, 2014 | 31.48 | 31.66 | 31.24 | 31.53 | 15,931,492 | +0.03(+0.09%) |
Jan 09, 2014 | 31.69 | 31.70 | 31.18 | 31.50 | 20,597,864 | -0.17(-0.55%) |
Jan 08, 2014 | 31.37 | 31.72 | 31.33 | 31.67 | 25,075,532 | +0.33(+1.06%) |
Jan 07, 2014 | 31.11 | 31.42 | 31.04 | 31.34 | 20,107,628 | +0.42(+1.37%) |
Jan 06, 2014 | 31.22 | 31.40 | 30.85 | 30.92 | 26,077,194 | -0.32(-1.01%) |
Jan 03, 2014 | 31.38 | 31.57 | 31.23 | 31.24 | 16,123,645 | -0.09(-0.29%) |
Jan 02, 2014 | 31.69 | 31.77 | 31.26 | 31.33 | 20,908,266 | -0.50(-1.56%) |
Dec 31, 2013 | 31.84 | 31.98 | 31.67 | 31.82 | 14,820,944 | -0.07(-0.20%) |
Dec 30, 2013 | 31.98 | 32.00 | 31.61 | 31.89 | 11,660,758 | -0.01(-0.03%) |
Dec 27, 2013 | 32.19 | 32.19 | 31.85 | 31.89 | 11,098,094 | -0.13(-0.39%) |
Dec 26, 2013 | 31.96 | 32.08 | 31.84 | 32.02 | 10,818,239 | +0.13(+0.39%) |
Dec 24, 2013 | 31.70 | 31.97 | 31.64 | 31.89 | 9,599,297 | +0.10(+0.32%) |
Dec 23, 2013 | 31.65 | 31.80 | 31.40 | 31.79 | 18,775,856 | +0.27(+0.85%) |
Dec 20, 2013 | 31.47 | 31.65 | 31.35 | 31.52 | 31,304,754 | +0.21(+0.66%) |
Dec 19, 2013 | 31.76 | 31.87 | 31.26 | 31.32 | 28,089,386 | -0.22(-0.68%) |
Dec 18, 2013 | 30.90 | 31.54 | 30.89 | 31.53 | 25,255,862 | +0.65(+2.09%) |
Dec 17, 2013 | 31.09 | 31.09 | 30.81 | 30.89 | 17,253,410 | -0.15(-0.48%) |
Dec 16, 2013 | 30.86 | 31.25 | 30.81 | 31.04 | 23,022,448 | +0.04(+0.14%) |
Dec 13, 2013 | 31.19 | 31.23 | 30.89 | 30.99 | 19,809,050 | -0.05(-0.17%) |
Dec 12, 2013 | 30.96 | 31.29 | 30.85 | 31.05 | 23,775,294 | +0.03(+0.10%) |
Dec 11, 2013 | 31.50 | 31.66 | 30.97 | 31.01 | 38,805,144 | -0.40(-1.27%) |
Dec 10, 2013 | 32.06 | 32.10 | 31.13 | 31.41 | 64,840,952 | -0.95(-2.95%) |
Dec 09, 2013 | 32.58 | 32.66 | 32.32 | 32.36 | 19,512,444 | -0.09(-0.26%) |
Dec 06, 2013 | 32.72 | 32.78 | 32.36 | 32.45 | 16,557,715 | +0.09(+0.28%) |
Dec 05, 2013 | 32.30 | 32.58 | 32.20 | 32.36 | 16,183,262 | +0.09(+0.28%) |
Dec 04, 2013 | 32.63 | 32.77 | 32.25 | 32.27 | 25,139,092 | -0.43(-1.30%) |
Dec 03, 2013 | 32.77 | 32.94 | 32.59 | 32.70 | 19,444,944 | -0.21(-0.64%) |
Dec 02, 2013 | 33.08 | 33.16 | 32.84 | 32.91 | 14,222,312 | -0.16(-0.48%) |
Nov 29, 2013 | 33.23 | 33.44 | 33.03 | 33.07 | 10,807,893 | -0.06(-0.20%) |
Nov 27, 2013 | 33.04 | 33.25 | 32.96 | 33.13 | 11,706,580 | +0.04(+0.13%) |
Nov 26, 2013 | 32.82 | 33.14 | 32.64 | 33.09 | 21,599,526 | +0.32(+0.99%) |
Nov 25, 2013 | 33.03 | 33.07 | 32.68 | 32.76 | 22,174,508 | -0.26(-0.79%) |
Nov 22, 2013 | 33.16 | 33.16 | 32.92 | 33.02 | 19,508,996 | -0.07(-0.22%) |
Nov 21, 2013 | 32.39 | 33.14 | 32.37 | 33.10 | 32,350,266 | +0.75(+2.31%) |
Nov 20, 2013 | 32.53 | 32.58 | 32.20 | 32.35 | 21,515,766 | -0.09(-0.29%) |
Nov 19, 2013 | 32.48 | 32.85 | 32.42 | 32.44 | 21,496,552 | -0.25(-0.77%) |
Nov 18, 2013 | 32.89 | 33.02 | 32.56 | 32.69 | 20,487,500 | -0.26(-0.80%) |
Nov 15, 2013 | 32.98 | 33.06 | 32.79 | 32.96 | 15,878,280 | +0.02(+0.06%) |
Nov 14, 2013 | 33.10 | 33.10 | 32.79 | 32.94 | 18,839,906 | -0.13(-0.39%) |
Nov 13, 2013 | 32.17 | 33.08 | 32.15 | 33.07 | 30,840,630 | +0.34(+1.05%) |
Nov 12, 2013 | 32.78 | 32.90 | 32.52 | 32.72 | 16,291,164 | -0.05(-0.15%) |
Nov 11, 2013 | 32.86 | 32.94 | 32.77 | 32.77 | 12,687,383 | -0.08(-0.26%) |
Nov 08, 2013 | 32.17 | 32.88 | 32.13 | 32.86 | 28,391,404 | +0.86(+2.69%) |
Nov 07, 2013 | 32.90 | 32.92 | 31.97 | 31.99 | 32,828,628 | -0.83(-2.54%) |
Nov 06, 2013 | 33.34 | 33.38 | 32.76 | 32.83 | 21,160,960 | -0.35(-1.05%) |
Nov 05, 2013 | 32.52 | 33.32 | 32.43 | 33.17 | 24,937,320 | +0.66(+2.02%) |
Nov 04, 2013 | 32.67 | 32.69 | 32.45 | 32.52 | 20,472,912 | +0.00(+0.00%) |