Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 34.12 | 34.54 | 33.53 | 33.63 | 18,872,976 | +0.63(+1.90%) |
Jan 30, 2014 | 32.77 | 33.40 | 32.73 | 33.01 | 11,223,782 | +0.48(+1.47%) |
Jan 29, 2014 | 32.21 | 32.69 | 32.10 | 32.53 | 11,136,297 | -0.05(-0.17%) |
Jan 28, 2014 | 32.17 | 33.12 | 32.17 | 32.58 | 18,000,268 | +0.59(+1.84%) |
Jan 27, 2014 | 32.65 | 32.68 | 31.72 | 32.00 | 15,733,749 | -0.66(-2.01%) |
Jan 24, 2014 | 33.08 | 33.55 | 32.64 | 32.65 | 13,471,037 | -0.74(-2.21%) |
Jan 23, 2014 | 33.30 | 33.52 | 33.06 | 33.39 | 10,641,514 | -0.14(-0.43%) |
Jan 22, 2014 | 34.15 | 34.16 | 33.22 | 33.53 | 11,965,575 | -0.63(-1.84%) |
Jan 21, 2014 | 34.34 | 34.79 | 34.10 | 34.16 | 8,521,978 | -0.04(-0.12%) |
Jan 17, 2014 | 34.60 | 34.20 | 34.20 | 34.20 | 12,597,393 | -0.30(-0.87%) |
Jan 16, 2014 | 34.23 | 34.58 | 34.17 | 34.50 | 7,277,721 | +0.27(+0.78%) |
Jan 15, 2014 | 34.61 | 34.62 | 34.21 | 34.24 | 6,920,751 | -0.33(-0.97%) |
Jan 14, 2014 | 34.12 | 34.76 | 33.91 | 34.57 | 9,673,879 | +0.53(+1.55%) |
Jan 13, 2014 | 34.61 | 34.67 | 33.92 | 34.04 | 10,326,320 | -0.73(-2.10%) |
Jan 10, 2014 | 35.03 | 35.18 | 34.68 | 34.78 | 8,077,421 | -0.22(-0.62%) |
Jan 09, 2014 | 34.56 | 35.29 | 34.07 | 34.99 | 10,187,486 | +0.59(+1.71%) |
Jan 08, 2014 | 34.59 | 34.92 | 34.32 | 34.41 | 9,981,663 | -0.09(-0.26%) |
Jan 07, 2014 | 34.73 | 34.99 | 34.37 | 34.50 | 14,226,036 | +0.07(+0.20%) |
Jan 06, 2014 | 36.01 | 36.01 | 34.18 | 34.43 | 17,321,974 | -1.30(-3.65%) |
Jan 03, 2014 | 35.70 | 35.98 | 35.51 | 35.73 | 7,017,631 | +0.22(+0.62%) |
Jan 02, 2014 | 35.61 | 35.75 | 35.20 | 35.51 | 6,678,070 | -0.57(-1.57%) |
Dec 31, 2013 | 36.20 | 36.08 | 36.08 | 36.08 | 4,419,801 | -0.14(-0.38%) |
Dec 30, 2013 | 36.03 | 36.23 | 35.94 | 36.22 | 4,242,847 | +0.31(+0.88%) |
Dec 27, 2013 | 36.16 | 36.24 | 35.79 | 35.90 | 3,446,921 | -0.30(-0.83%) |
Dec 26, 2013 | 35.93 | 36.25 | 35.76 | 36.20 | 3,514,938 | +0.43(+1.20%) |
Dec 24, 2013 | 36.06 | 36.07 | 35.72 | 35.77 | 2,557,006 | -0.15(-0.42%) |
Dec 23, 2013 | 36.03 | 36.17 | 35.69 | 35.92 | 7,229,076 | -0.01(-0.02%) |
Dec 20, 2013 | 36.07 | 36.22 | 35.73 | 35.93 | 18,254,396 | -0.03(-0.08%) |
Dec 19, 2013 | 36.34 | 36.35 | 35.54 | 35.96 | 12,270,389 | -1.15(-3.11%) |
Dec 18, 2013 | 36.06 | 37.19 | 35.68 | 37.11 | 14,102,827 | +0.47(+1.29%) |
Dec 17, 2013 | 36.50 | 36.84 | 36.21 | 36.64 | 11,690,689 | +0.18(+0.49%) |
Dec 16, 2013 | 36.50 | 37.43 | 36.20 | 36.46 | 14,007,419 | +0.68(+1.91%) |
Dec 13, 2013 | 35.73 | 35.94 | 35.42 | 35.78 | 9,463,047 | -0.01(-0.04%) |
Dec 12, 2013 | 35.91 | 35.95 | 35.39 | 35.79 | 11,365,520 | -0.19(-0.53%) |
Dec 11, 2013 | 35.99 | 36.38 | 35.54 | 35.99 | 15,770,547 | +0.36(+1.02%) |
Dec 10, 2013 | 34.84 | 36.98 | 34.65 | 35.62 | 21,317,924 | +0.64(+1.82%) |
Dec 09, 2013 | 35.16 | 35.40 | 34.69 | 34.99 | 8,007,104 | -0.10(-0.27%) |
Dec 06, 2013 | 34.28 | 35.19 | 34.20 | 35.08 | 10,663,838 | +1.09(+3.20%) |
Dec 05, 2013 | 33.76 | 34.21 | 33.51 | 34.00 | 7,969,335 | +0.06(+0.18%) |
Dec 04, 2013 | 33.99 | 34.36 | 33.68 | 33.94 | 7,770,866 | -0.20(-0.60%) |
Dec 03, 2013 | 33.57 | 34.34 | 33.46 | 34.14 | 13,873,960 | +1.08(+3.26%) |
Dec 02, 2013 | 33.13 | 33.26 | 32.81 | 33.06 | 6,325,718 | -0.04(-0.12%) |
Nov 29, 2013 | 33.09 | 33.43 | 32.84 | 33.10 | 5,919,526 | +0.14(+0.41%) |
Nov 27, 2013 | 33.36 | 33.44 | 32.96 | 32.97 | 4,998,193 | -0.24(-0.72%) |
Nov 26, 2013 | 33.05 | 33.60 | 33.01 | 33.20 | 6,905,223 | +0.13(+0.39%) |
Nov 25, 2013 | 33.48 | 33.67 | 33.01 | 33.07 | 4,878,103 | -0.36(-1.08%) |
Nov 22, 2013 | 33.24 | 33.57 | 33.18 | 33.44 | 8,503,941 | +0.25(+0.76%) |
Nov 21, 2013 | 32.99 | 33.25 | 32.79 | 33.18 | 6,527,656 | +0.42(+1.29%) |
Nov 20, 2013 | 33.08 | 33.16 | 32.68 | 32.76 | 4,567,038 | -0.35(-1.05%) |
Nov 19, 2013 | 33.29 | 33.48 | 33.05 | 33.11 | 5,928,136 | -0.28(-0.84%) |
Nov 18, 2013 | 33.40 | 34.13 | 33.29 | 33.39 | 12,566,479 | +0.29(+0.89%) |
Nov 15, 2013 | 32.82 | 33.31 | 32.79 | 33.10 | 9,158,214 | +0.27(+0.83%) |
Nov 14, 2013 | 32.79 | 33.12 | 32.58 | 32.82 | 4,993,355 | +0.38(+1.18%) |
Nov 12, 2013 | 33.10 | 33.12 | 32.30 | 32.44 | 7,832,183 | -0.74(-2.24%) |
Nov 11, 2013 | 32.95 | 33.25 | 32.92 | 33.18 | 3,341,368 | +0.37(+1.12%) |
Nov 08, 2013 | 32.20 | 32.86 | 32.00 | 32.82 | 7,597,644 | +0.54(+1.67%) |
Nov 07, 2013 | 32.91 | 33.04 | 32.23 | 32.28 | 6,505,863 | -0.55(-1.69%) |
Nov 06, 2013 | 33.14 | 33.30 | 32.79 | 32.83 | 6,305,007 | -0.08(-0.25%) |
Nov 05, 2013 | 33.20 | 33.31 | 32.81 | 32.91 | 5,977,115 | -0.40(-1.21%) |
Nov 04, 2013 | 33.61 | 33.61 | 32.79 | 33.31 | 5,994,557 | -0.14(-0.41%) |