Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 28.93 | 29.24 | 28.90 | 29.05 | 5,658,473 | -0.47(-1.59%) |
Jan 30, 2014 | 29.53 | 29.57 | 29.39 | 29.52 | 4,844,667 | +0.15(+0.53%) |
Jan 29, 2014 | 29.37 | 29.53 | 29.29 | 29.36 | 4,212,661 | -0.35(-1.19%) |
Jan 28, 2014 | 29.58 | 29.73 | 29.56 | 29.72 | 3,769,604 | +0.29(+1.00%) |
Jan 27, 2014 | 29.58 | 29.61 | 29.25 | 29.42 | 6,973,087 | -0.14(-0.47%) |
Jan 24, 2014 | 29.95 | 29.96 | 29.56 | 29.56 | 7,108,460 | -0.84(-2.76%) |
Jan 23, 2014 | 30.52 | 30.52 | 30.26 | 30.40 | 4,956,444 | -0.23(-0.74%) |
Jan 22, 2014 | 30.61 | 30.66 | 30.55 | 30.63 | 3,948,295 | +0.03(+0.10%) |
Jan 21, 2014 | 30.66 | 30.66 | 30.48 | 30.60 | 3,882,328 | +0.12(+0.41%) |
Jan 17, 2014 | 30.52 | 30.47 | 30.47 | 30.47 | 3,005,494 | -0.07(-0.24%) |
Jan 16, 2014 | 30.53 | 30.57 | 30.43 | 30.55 | 3,892,176 | -0.05(-0.17%) |
Jan 15, 2014 | 30.45 | 30.60 | 30.43 | 30.60 | 5,019,982 | +0.15(+0.48%) |
Jan 14, 2014 | 30.32 | 30.48 | 30.22 | 30.45 | 3,126,216 | +0.23(+0.75%) |
Jan 13, 2014 | 30.36 | 30.42 | 30.17 | 30.22 | 3,497,584 | -0.26(-0.84%) |
Jan 10, 2014 | 30.34 | 30.50 | 30.32 | 30.48 | 3,959,687 | +0.27(+0.90%) |
Jan 09, 2014 | 30.26 | 30.26 | 30.04 | 30.21 | 4,848,288 | -0.04(-0.12%) |
Jan 08, 2014 | 30.27 | 30.30 | 30.19 | 30.25 | 4,172,188 | -0.01(-0.02%) |
Jan 07, 2014 | 30.22 | 30.29 | 30.19 | 30.25 | 2,986,235 | +0.18(+0.59%) |
Jan 06, 2014 | 30.17 | 30.19 | 30.07 | 30.08 | 3,974,803 | -0.06(-0.20%) |
Jan 03, 2014 | 30.19 | 30.23 | 30.08 | 30.14 | 3,555,147 | +0.01(+0.02%) |
Jan 02, 2014 | 30.30 | 30.30 | 30.05 | 30.13 | 6,658,213 | -0.51(-1.68%) |
Dec 31, 2013 | 30.66 | 30.64 | 30.64 | 30.64 | 4,298,363 | +0.05(+0.17%) |
Dec 30, 2013 | 30.53 | 30.60 | 30.50 | 30.59 | 3,016,569 | +0.16(+0.53%) |
Dec 27, 2013 | 30.54 | 30.54 | 30.41 | 30.43 | 3,905,854 | +0.15(+0.51%) |
Dec 26, 2013 | 30.25 | 30.29 | 30.23 | 30.27 | 3,275,171 | +0.18(+0.59%) |
Dec 24, 2013 | 30.02 | 30.11 | 29.99 | 30.10 | 2,030,463 | +0.05(+0.17%) |
Dec 23, 2013 | 29.96 | 30.06 | 29.91 | 30.05 | 5,449,730 | +0.29(+0.99%) |
Dec 20, 2013 | 29.68 | 29.80 | 29.66 | 29.75 | 4,295,264 | +0.16(+0.53%) |
Dec 19, 2013 | 29.50 | 29.62 | 29.45 | 29.60 | 5,074,347 | -0.01(-0.05%) |
Dec 18, 2013 | 29.39 | 29.69 | 29.07 | 29.61 | 6,019,051 | +0.43(+1.48%) |
Dec 17, 2013 | 29.23 | 29.23 | 29.09 | 29.18 | 4,266,457 | -0.11(-0.37%) |
Dec 16, 2013 | 29.27 | 29.37 | 29.26 | 29.29 | 6,702,880 | +0.21(+0.73%) |
Dec 13, 2013 | 29.11 | 29.11 | 28.98 | 29.08 | 3,570,643 | -0.03(-0.10%) |
Dec 12, 2013 | 29.19 | 29.20 | 29.03 | 29.11 | 5,180,889 | -0.22(-0.75%) |
Dec 11, 2013 | 29.58 | 29.59 | 29.30 | 29.33 | 6,577,544 | -0.24(-0.82%) |
Dec 10, 2013 | 29.57 | 29.62 | 29.52 | 29.57 | 3,745,264 | -0.09(-0.32%) |
Dec 09, 2013 | 29.63 | 29.69 | 29.60 | 29.66 | 3,637,393 | +0.01(+0.02%) |
Dec 06, 2013 | 29.52 | 29.68 | 29.51 | 29.65 | 3,497,404 | +0.36(+1.22%) |
Dec 05, 2013 | 29.38 | 29.42 | 29.26 | 29.30 | 2,875,260 | -0.16(-0.55%) |
Dec 04, 2013 | 29.30 | 29.49 | 29.25 | 29.46 | 5,977,227 | -0.17(-0.57%) |
Dec 03, 2013 | 29.71 | 29.87 | 29.53 | 29.63 | 3,764,436 | -0.24(-0.81%) |
Dec 02, 2013 | 29.98 | 30.00 | 29.85 | 29.87 | 4,108,875 | -0.20(-0.68%) |
Nov 29, 2013 | 30.17 | 30.22 | 30.07 | 30.07 | 4,168,083 | +0.05(+0.17%) |
Nov 27, 2013 | 30.02 | 30.06 | 29.96 | 30.02 | 3,439,257 | +0.10(+0.34%) |
Nov 26, 2013 | 29.88 | 29.95 | 29.84 | 29.92 | 4,334,537 | -0.01(-0.02%) |
Nov 25, 2013 | 29.98 | 29.99 | 29.87 | 29.93 | 4,343,544 | -0.09(-0.29%) |
Nov 22, 2013 | 29.93 | 30.03 | 29.90 | 30.01 | 3,207,150 | +0.09(+0.29%) |
Nov 21, 2013 | 29.83 | 29.93 | 29.79 | 29.93 | 3,492,635 | +0.18(+0.59%) |
Nov 20, 2013 | 30.00 | 30.05 | 29.68 | 29.75 | 5,059,867 | -0.20(-0.68%) |
Nov 19, 2013 | 29.95 | 30.06 | 29.92 | 29.95 | 3,149,004 | -0.09(-0.29%) |
Nov 18, 2013 | 30.20 | 30.22 | 29.98 | 30.04 | 4,134,620 | +0.02(+0.07%) |
Nov 15, 2013 | 29.95 | 30.02 | 29.91 | 30.02 | 3,500,306 | +0.27(+0.91%) |
Nov 14, 2013 | 29.61 | 29.78 | 29.57 | 29.75 | 2,538,645 | +0.22(+0.74%) |
Nov 12, 2013 | 29.52 | 29.60 | 29.44 | 29.53 | 3,735,816 | -0.06(-0.21%) |
Nov 11, 2013 | 29.57 | 29.60 | 29.52 | 29.59 | 2,669,232 | +0.03(+0.11%) |
Nov 08, 2013 | 29.33 | 29.56 | 29.32 | 29.56 | 6,692,878 | +0.18(+0.60%) |
Nov 07, 2013 | 29.76 | 29.76 | 29.34 | 29.38 | 4,423,685 | -0.50(-1.69%) |
Nov 06, 2013 | 29.89 | 29.95 | 29.82 | 29.89 | 2,895,866 | +0.29(+0.96%) |
Nov 05, 2013 | 29.59 | 29.65 | 29.48 | 29.60 | 4,678,615 | -0.26(-0.86%) |
Nov 04, 2013 | 29.79 | 29.86 | 29.72 | 29.86 | 4,384,435 | +0.13(+0.44%) |