Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 29.90 | 30.28 | 29.88 | 30.24 | 2,714,654 | -0.16(-0.53%) |
Jan 30, 2014 | 30.43 | 30.43 | 30.12 | 30.40 | 3,487,890 | +0.35(+1.18%) |
Jan 29, 2014 | 30.00 | 30.35 | 29.92 | 30.05 | 3,727,215 | -0.32(-1.06%) |
Jan 28, 2014 | 30.21 | 30.38 | 30.12 | 30.37 | 3,118,937 | +0.42(+1.39%) |
Jan 27, 2014 | 30.20 | 30.24 | 29.70 | 29.95 | 5,958,817 | +0.17(+0.56%) |
Jan 24, 2014 | 30.39 | 30.41 | 29.76 | 29.79 | 8,104,574 | -0.79(-2.60%) |
Jan 23, 2014 | 31.16 | 31.17 | 30.49 | 30.58 | 7,139,806 | -0.69(-2.19%) |
Jan 22, 2014 | 31.29 | 31.33 | 31.14 | 31.27 | 2,951,499 | -0.09(-0.27%) |
Jan 21, 2014 | 31.50 | 31.54 | 31.12 | 31.35 | 5,219,928 | -0.35(-1.12%) |
Jan 17, 2014 | 31.89 | 31.71 | 31.71 | 31.71 | 5,930,172 | +0.08(+0.24%) |
Jan 16, 2014 | 31.48 | 31.63 | 31.42 | 31.63 | 12,129,068 | +0.92(+2.99%) |
Jan 15, 2014 | 30.71 | 30.86 | 30.34 | 30.71 | 5,514,432 | +0.00(+0.00%) |
Jan 14, 2014 | 30.93 | 31.00 | 30.69 | 30.71 | 4,647,125 | -0.17(-0.54%) |
Jan 13, 2014 | 31.03 | 31.26 | 30.87 | 30.88 | 3,399,154 | -0.24(-0.76%) |
Jan 10, 2014 | 30.80 | 31.12 | 30.74 | 31.12 | 2,930,515 | +0.41(+1.32%) |
Jan 09, 2014 | 30.91 | 30.93 | 30.64 | 30.71 | 3,483,777 | -0.45(-1.46%) |
Jan 08, 2014 | 31.38 | 31.42 | 31.10 | 31.16 | 1,737,572 | -0.18(-0.57%) |
Jan 07, 2014 | 31.59 | 31.61 | 31.26 | 31.34 | 3,181,624 | -0.35(-1.09%) |
Jan 06, 2014 | 31.80 | 31.80 | 31.45 | 31.69 | 3,436,748 | -0.24(-0.76%) |
Jan 03, 2014 | 31.95 | 32.04 | 31.83 | 31.93 | 2,519,402 | +0.25(+0.79%) |
Jan 02, 2014 | 31.87 | 31.97 | 31.63 | 31.68 | 2,867,028 | -0.57(-1.77%) |
Dec 31, 2013 | 31.91 | 32.25 | 32.25 | 32.25 | 1,645,425 | +0.22(+0.69%) |
Dec 30, 2013 | 31.91 | 32.13 | 31.88 | 32.03 | 1,757,826 | +0.15(+0.47%) |
Dec 27, 2013 | 31.99 | 31.99 | 31.82 | 31.88 | 2,436,044 | +0.30(+0.94%) |
Dec 26, 2013 | 31.71 | 31.71 | 31.46 | 31.58 | 1,458,461 | -0.13(-0.42%) |
Dec 24, 2013 | 31.39 | 31.73 | 31.35 | 31.71 | 919,387 | +0.35(+1.13%) |
Dec 23, 2013 | 31.44 | 31.51 | 31.29 | 31.36 | 4,805,131 | +0.15(+0.48%) |
Dec 20, 2013 | 31.13 | 31.29 | 31.08 | 31.21 | 6,066,803 | +0.45(+1.46%) |
Dec 19, 2013 | 30.55 | 30.90 | 30.51 | 30.76 | 3,063,809 | +0.16(+0.53%) |
Dec 18, 2013 | 30.40 | 30.78 | 30.12 | 30.60 | 6,730,818 | +0.46(+1.52%) |
Dec 17, 2013 | 30.26 | 30.28 | 30.10 | 30.14 | 4,163,392 | -0.22(-0.73%) |
Dec 16, 2013 | 30.65 | 30.81 | 30.35 | 30.36 | 3,151,987 | +0.22(+0.72%) |
Dec 13, 2013 | 30.26 | 30.33 | 30.12 | 30.14 | 4,391,081 | -0.10(-0.33%) |
Dec 12, 2013 | 30.42 | 30.45 | 30.09 | 30.24 | 4,952,033 | -0.63(-2.04%) |
Dec 11, 2013 | 31.48 | 31.48 | 30.86 | 30.87 | 3,055,479 | -0.72(-2.29%) |
Dec 10, 2013 | 31.69 | 31.84 | 31.48 | 31.59 | 2,413,757 | -0.25(-0.79%) |
Dec 09, 2013 | 31.59 | 31.91 | 31.56 | 31.84 | 3,225,030 | -0.09(-0.28%) |
Dec 06, 2013 | 32.03 | 32.08 | 31.83 | 31.93 | 2,720,729 | +0.43(+1.37%) |
Dec 05, 2013 | 31.51 | 31.68 | 31.35 | 31.50 | 2,563,689 | -0.20(-0.64%) |
Dec 04, 2013 | 31.53 | 31.79 | 31.48 | 31.71 | 3,995,554 | +0.24(+0.75%) |
Dec 03, 2013 | 31.29 | 31.54 | 31.33 | 31.47 | 4,546,826 | -0.17(-0.54%) |
Dec 02, 2013 | 31.80 | 31.86 | 31.58 | 31.64 | 3,726,799 | -0.62(-1.92%) |
Nov 29, 2013 | 32.42 | 32.61 | 32.22 | 32.26 | 2,252,604 | +0.18(+0.57%) |
Nov 27, 2013 | 32.28 | 32.37 | 32.03 | 32.08 | 2,550,570 | -0.28(-0.88%) |
Nov 26, 2013 | 32.26 | 32.41 | 32.19 | 32.36 | 2,543,332 | -0.28(-0.87%) |
Nov 25, 2013 | 32.66 | 32.72 | 32.51 | 32.64 | 1,900,535 | -0.00(-0.01%) |
Nov 22, 2013 | 32.64 | 32.68 | 32.52 | 32.65 | 2,761,130 | -0.26(-0.78%) |
Nov 21, 2013 | 33.11 | 33.15 | 32.84 | 32.90 | 2,701,689 | -0.29(-0.87%) |
Nov 20, 2013 | 33.71 | 33.80 | 33.11 | 33.19 | 2,461,699 | -0.26(-0.79%) |
Nov 19, 2013 | 33.65 | 33.68 | 33.33 | 33.46 | 2,188,832 | -0.11(-0.32%) |
Nov 18, 2013 | 33.82 | 33.98 | 33.49 | 33.57 | 2,372,623 | -0.18(-0.55%) |
Nov 15, 2013 | 33.65 | 33.84 | 33.50 | 33.75 | 3,035,506 | +0.37(+1.10%) |
Nov 14, 2013 | 33.14 | 33.55 | 32.99 | 33.38 | 1,857,013 | +0.13(+0.40%) |
Nov 13, 2013 | 32.78 | 33.26 | 32.70 | 33.25 | 2,293,136 | +0.02(+0.06%) |
Nov 12, 2013 | 33.28 | 33.41 | 33.00 | 33.23 | 3,414,842 | -0.34(-1.00%) |
Nov 11, 2013 | 33.66 | 33.71 | 33.45 | 33.57 | 1,882,922 | -0.42(-1.22%) |
Nov 08, 2013 | 33.69 | 33.99 | 33.55 | 33.98 | 2,077,514 | +0.21(+0.63%) |
Nov 07, 2013 | 34.40 | 34.44 | 33.73 | 33.77 | 3,062,729 | -0.66(-1.92%) |
Nov 06, 2013 | 34.30 | 34.50 | 34.25 | 34.43 | 2,249,984 | +0.30(+0.87%) |
Nov 05, 2013 | 34.17 | 34.22 | 33.94 | 34.13 | 2,481,433 | +0.22(+0.64%) |
Nov 04, 2013 | 33.91 | 34.01 | 33.72 | 33.92 | 2,285,168 | +0.36(+1.07%) |