Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 32.08 | 32.52 | 31.94 | 31.96 | 2,944,179 | -0.73(-2.24%) |
Jan 30, 2014 | 31.98 | 33.13 | 31.53 | 32.70 | 3,292,279 | +1.75(+5.67%) |
Jan 29, 2014 | 30.68 | 31.14 | 30.55 | 30.94 | 2,401,450 | -0.13(-0.42%) |
Jan 28, 2014 | 30.27 | 31.27 | 30.27 | 31.07 | 2,002,528 | +0.92(+3.07%) |
Jan 27, 2014 | 30.36 | 30.66 | 29.80 | 30.15 | 1,274,407 | -0.19(-0.62%) |
Jan 24, 2014 | 31.15 | 31.22 | 30.26 | 30.34 | 1,755,336 | -1.17(-3.71%) |
Jan 23, 2014 | 31.48 | 31.56 | 31.16 | 31.50 | 1,956,990 | -0.19(-0.59%) |
Jan 22, 2014 | 31.82 | 31.82 | 31.48 | 31.69 | 929,602 | -0.01(-0.04%) |
Jan 21, 2014 | 31.29 | 31.77 | 31.21 | 31.70 | 2,210,946 | +0.49(+1.58%) |
Jan 17, 2014 | 31.77 | 31.21 | 31.21 | 31.21 | 1,980,820 | -0.68(-2.14%) |
Jan 16, 2014 | 31.97 | 32.07 | 31.62 | 31.89 | 1,336,056 | -0.06(-0.20%) |
Jan 15, 2014 | 31.16 | 32.07 | 31.10 | 31.95 | 2,039,052 | +0.79(+2.55%) |
Jan 14, 2014 | 30.44 | 31.16 | 30.44 | 31.16 | 825,769 | +0.77(+2.54%) |
Jan 13, 2014 | 30.89 | 31.20 | 30.31 | 30.39 | 693,243 | -0.56(-1.82%) |
Jan 10, 2014 | 30.81 | 31.06 | 30.76 | 30.95 | 868,216 | +0.14(+0.46%) |
Jan 09, 2014 | 31.14 | 31.29 | 30.71 | 30.81 | 960,528 | -0.34(-1.09%) |
Jan 08, 2014 | 30.90 | 31.30 | 30.76 | 31.15 | 978,745 | +0.22(+0.72%) |
Jan 07, 2014 | 30.80 | 31.15 | 30.60 | 30.93 | 1,180,525 | +0.27(+0.89%) |
Jan 06, 2014 | 31.10 | 31.19 | 30.64 | 30.65 | 1,056,253 | -0.31(-1.01%) |
Jan 03, 2014 | 30.94 | 31.18 | 30.86 | 30.97 | 777,322 | +0.07(+0.22%) |
Jan 02, 2014 | 31.19 | 31.44 | 30.87 | 30.90 | 1,207,296 | -0.35(-1.13%) |
Dec 31, 2013 | 31.31 | 31.25 | 31.25 | 31.25 | 1,139,324 | -0.02(-0.05%) |
Dec 30, 2013 | 31.11 | 31.32 | 31.00 | 31.27 | 1,098,624 | +0.20(+0.66%) |
Dec 27, 2013 | 31.04 | 31.20 | 30.90 | 31.06 | 921,187 | +0.03(+0.09%) |
Dec 26, 2013 | 30.64 | 31.16 | 30.59 | 31.03 | 874,726 | +0.35(+1.13%) |
Dec 24, 2013 | 30.39 | 30.81 | 30.39 | 30.69 | 444,748 | +0.18(+0.59%) |
Dec 23, 2013 | 30.51 | 30.91 | 30.19 | 30.51 | 1,810,209 | +0.09(+0.28%) |
Dec 20, 2013 | 29.92 | 30.71 | 29.79 | 30.42 | 3,062,243 | +0.65(+2.19%) |
Dec 19, 2013 | 29.71 | 30.05 | 29.59 | 29.77 | 1,411,137 | +0.07(+0.23%) |
Dec 18, 2013 | 29.62 | 29.72 | 28.80 | 29.70 | 2,686,035 | +0.09(+0.29%) |
Dec 17, 2013 | 29.56 | 29.99 | 29.52 | 29.61 | 1,912,633 | +0.03(+0.12%) |
Dec 16, 2013 | 29.39 | 29.68 | 29.37 | 29.58 | 1,349,062 | +0.27(+0.91%) |
Dec 13, 2013 | 28.92 | 29.33 | 28.89 | 29.31 | 1,051,947 | +0.40(+1.37%) |
Dec 12, 2013 | 28.76 | 28.99 | 28.50 | 28.92 | 1,235,085 | +0.09(+0.31%) |
Dec 11, 2013 | 29.48 | 29.61 | 28.71 | 28.83 | 1,289,193 | -0.65(-2.21%) |
Dec 10, 2013 | 29.42 | 29.49 | 29.19 | 29.48 | 1,877,162 | +0.03(+0.12%) |
Dec 09, 2013 | 29.56 | 29.96 | 29.31 | 29.44 | 1,342,050 | -0.12(-0.40%) |
Dec 06, 2013 | 29.64 | 29.97 | 29.48 | 29.56 | 1,249,520 | +0.31(+1.05%) |
Dec 05, 2013 | 29.19 | 29.48 | 28.76 | 29.26 | 1,754,150 | +0.02(+0.08%) |
Dec 04, 2013 | 28.83 | 29.33 | 28.72 | 29.23 | 1,317,963 | +0.32(+1.12%) |
Dec 03, 2013 | 28.95 | 29.10 | 28.87 | 28.91 | 1,888,999 | -0.10(-0.33%) |
Dec 02, 2013 | 29.38 | 29.51 | 28.94 | 29.01 | 1,854,592 | -0.36(-1.24%) |
Nov 29, 2013 | 29.37 | 29.69 | 29.37 | 29.37 | 522,150 | +0.02(+0.06%) |
Nov 27, 2013 | 29.64 | 29.67 | 29.26 | 29.35 | 1,099,538 | -0.26(-0.88%) |
Nov 26, 2013 | 29.71 | 29.84 | 29.56 | 29.61 | 927,894 | -0.12(-0.40%) |
Nov 25, 2013 | 29.81 | 30.13 | 29.64 | 29.73 | 783,633 | +0.02(+0.06%) |
Nov 22, 2013 | 29.92 | 29.93 | 29.47 | 29.72 | 1,261,224 | -0.16(-0.55%) |
Nov 21, 2013 | 29.72 | 29.90 | 29.62 | 29.88 | 957,520 | +0.33(+1.13%) |
Nov 20, 2013 | 29.78 | 30.09 | 29.52 | 29.55 | 1,172,453 | -0.08(-0.27%) |
Nov 19, 2013 | 29.96 | 30.20 | 29.43 | 29.63 | 876,325 | -0.32(-1.08%) |
Nov 18, 2013 | 30.19 | 30.39 | 29.84 | 29.95 | 1,081,380 | -0.15(-0.51%) |
Nov 15, 2013 | 30.36 | 30.41 | 30.03 | 30.10 | 1,102,161 | -0.27(-0.89%) |
Nov 14, 2013 | 30.28 | 30.42 | 30.10 | 30.37 | 936,852 | +0.06(+0.20%) |
Nov 13, 2013 | 29.68 | 30.37 | 29.52 | 30.31 | 1,360,306 | +0.51(+1.73%) |
Nov 12, 2013 | 30.03 | 30.21 | 29.67 | 29.80 | 968,639 | -0.30(-1.01%) |
Nov 11, 2013 | 30.02 | 30.26 | 30.00 | 30.10 | 958,615 | +0.10(+0.34%) |
Nov 08, 2013 | 29.56 | 30.12 | 29.54 | 30.00 | 1,270,389 | +0.47(+1.59%) |
Nov 07, 2013 | 30.35 | 30.57 | 29.52 | 29.53 | 2,309,343 | -0.85(-2.79%) |
Nov 06, 2013 | 30.68 | 30.81 | 30.07 | 30.38 | 1,294,523 | -0.15(-0.50%) |
Nov 05, 2013 | 30.78 | 30.90 | 30.52 | 30.53 | 1,412,399 | -0.28(-0.92%) |
Nov 04, 2013 | 30.17 | 30.95 | 30.11 | 30.81 | 2,263,059 | +0.81(+2.69%) |