Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 28.50 | 28.64 | 28.20 | 28.47 | 5,653,391 | -0.29(-1.01%) |
Jan 30, 2014 | 29.14 | 29.38 | 28.69 | 28.76 | 5,011,619 | -0.10(-0.36%) |
Jan 29, 2014 | 29.33 | 29.50 | 28.81 | 28.87 | 3,360,793 | -0.62(-2.10%) |
Jan 28, 2014 | 29.37 | 29.66 | 29.25 | 29.49 | 4,481,816 | +0.07(+0.25%) |
Jan 27, 2014 | 29.57 | 29.66 | 29.32 | 29.41 | 7,393,297 | -0.09(-0.32%) |
Jan 24, 2014 | 29.55 | 29.70 | 29.35 | 29.51 | 4,832,277 | -0.26(-0.88%) |
Jan 23, 2014 | 29.51 | 29.85 | 29.45 | 29.77 | 3,480,018 | +0.26(+0.89%) |
Jan 22, 2014 | 29.47 | 29.70 | 29.32 | 29.51 | 6,070,759 | +0.18(+0.61%) |
Jan 21, 2014 | 29.99 | 30.10 | 29.32 | 29.33 | 6,058,299 | -0.43(-1.45%) |
Jan 17, 2014 | 29.93 | 29.76 | 29.76 | 29.76 | 2,668,264 | -0.25(-0.84%) |
Jan 16, 2014 | 29.87 | 30.09 | 29.74 | 30.01 | 2,090,292 | +0.18(+0.60%) |
Jan 15, 2014 | 29.87 | 29.97 | 29.71 | 29.83 | 3,109,439 | -0.04(-0.13%) |
Jan 14, 2014 | 29.96 | 30.00 | 29.68 | 29.87 | 2,488,751 | +0.07(+0.22%) |
Jan 13, 2014 | 30.38 | 30.41 | 29.72 | 29.81 | 4,310,590 | -0.71(-2.34%) |
Jan 10, 2014 | 29.92 | 30.54 | 29.88 | 30.52 | 3,198,605 | +0.54(+1.81%) |
Jan 09, 2014 | 29.85 | 29.98 | 29.57 | 29.97 | 2,455,802 | +0.21(+0.69%) |
Jan 08, 2014 | 29.74 | 30.10 | 29.55 | 29.77 | 4,228,580 | -0.34(-1.12%) |
Jan 07, 2014 | 30.19 | 30.43 | 29.97 | 30.11 | 2,493,056 | +0.11(+0.38%) |
Jan 06, 2014 | 30.29 | 30.70 | 29.87 | 29.99 | 2,946,180 | -0.07(-0.22%) |
Jan 03, 2014 | 30.33 | 30.48 | 30.03 | 30.06 | 2,692,198 | -0.29(-0.96%) |
Jan 02, 2014 | 30.51 | 30.63 | 30.12 | 30.35 | 2,745,122 | -0.31(-1.01%) |
Dec 31, 2013 | 30.76 | 30.66 | 30.66 | 30.66 | 2,420,790 | +0.02(+0.06%) |
Dec 30, 2013 | 30.71 | 30.80 | 30.52 | 30.64 | 1,923,047 | +0.00(+0.00%) |
Dec 27, 2013 | 30.66 | 30.73 | 30.45 | 30.64 | 1,409,952 | +0.07(+0.25%) |
Dec 26, 2013 | 30.48 | 30.74 | 30.39 | 30.57 | 1,604,057 | +0.21(+0.68%) |
Dec 24, 2013 | 30.29 | 30.46 | 30.08 | 30.36 | 665,663 | +0.00(+0.00%) |
Dec 23, 2013 | 30.58 | 30.61 | 30.16 | 30.36 | 2,366,855 | -0.01(-0.03%) |
Dec 20, 2013 | 30.41 | 30.66 | 30.26 | 30.37 | 3,924,781 | +0.07(+0.22%) |
Dec 19, 2013 | 30.05 | 30.36 | 29.69 | 30.30 | 3,675,695 | +0.13(+0.44%) |
Dec 18, 2013 | 29.65 | 30.20 | 29.36 | 30.17 | 3,928,456 | +0.50(+1.68%) |
Dec 17, 2013 | 29.93 | 29.98 | 29.37 | 29.67 | 2,803,918 | -0.34(-1.12%) |
Dec 16, 2013 | 29.70 | 30.01 | 29.59 | 30.01 | 2,810,144 | +0.39(+1.33%) |
Dec 13, 2013 | 29.34 | 29.91 | 29.29 | 29.62 | 3,504,202 | +0.38(+1.32%) |
Dec 12, 2013 | 29.06 | 29.46 | 29.06 | 29.23 | 3,841,704 | +0.08(+0.26%) |
Dec 11, 2013 | 29.48 | 29.58 | 28.85 | 29.16 | 4,733,264 | -0.25(-0.86%) |
Dec 10, 2013 | 29.61 | 29.66 | 29.26 | 29.41 | 3,136,199 | -0.37(-1.23%) |
Dec 09, 2013 | 29.60 | 29.96 | 29.44 | 29.78 | 3,277,379 | +0.20(+0.67%) |
Dec 06, 2013 | 29.66 | 29.72 | 29.36 | 29.58 | 3,479,856 | +0.09(+0.32%) |
Dec 05, 2013 | 29.26 | 29.74 | 29.07 | 29.49 | 6,926,984 | +0.22(+0.74%) |
Dec 04, 2013 | 29.14 | 29.39 | 29.04 | 29.27 | 3,408,131 | +0.11(+0.39%) |
Dec 03, 2013 | 29.20 | 29.30 | 28.97 | 29.16 | 5,880,117 | -0.06(-0.19%) |
Dec 02, 2013 | 29.36 | 29.64 | 29.16 | 29.21 | 3,919,711 | +0.00(+0.00%) |
Nov 29, 2013 | 29.35 | 29.50 | 29.15 | 29.21 | 1,128,722 | -0.12(-0.42%) |
Nov 27, 2013 | 29.50 | 29.59 | 29.17 | 29.34 | 1,901,367 | -0.13(-0.45%) |
Nov 26, 2013 | 29.51 | 29.94 | 29.44 | 29.47 | 4,674,740 | +0.12(+0.42%) |
Nov 25, 2013 | 29.46 | 29.47 | 29.13 | 29.35 | 5,032,470 | -0.07(-0.22%) |
Nov 22, 2013 | 29.67 | 29.76 | 29.30 | 29.41 | 4,105,549 | -0.21(-0.70%) |
Nov 21, 2013 | 29.53 | 29.75 | 29.37 | 29.62 | 4,717,813 | +0.20(+0.67%) |
Nov 20, 2013 | 29.47 | 29.84 | 29.27 | 29.42 | 2,531,699 | -0.05(-0.16%) |
Nov 19, 2013 | 29.69 | 29.97 | 29.26 | 29.47 | 2,742,129 | -0.19(-0.63%) |
Nov 18, 2013 | 29.86 | 29.97 | 29.51 | 29.66 | 3,121,429 | -0.18(-0.60%) |
Nov 15, 2013 | 29.72 | 29.89 | 29.46 | 29.83 | 3,840,303 | +0.12(+0.41%) |
Nov 14, 2013 | 29.95 | 30.18 | 29.52 | 29.71 | 3,140,113 | -0.15(-0.50%) |
Nov 12, 2013 | 29.78 | 29.99 | 29.50 | 29.86 | 3,416,461 | +0.07(+0.22%) |
Nov 11, 2013 | 29.73 | 30.01 | 29.66 | 29.80 | 3,282,651 | +0.17(+0.57%) |
Nov 08, 2013 | 29.23 | 29.66 | 29.04 | 29.63 | 4,972,942 | +0.52(+1.77%) |
Nov 07, 2013 | 29.43 | 29.57 | 28.94 | 29.11 | 5,549,340 | -0.22(-0.74%) |
Nov 06, 2013 | 30.09 | 30.18 | 28.97 | 29.33 | 7,168,478 | -0.39(-1.33%) |
Nov 05, 2013 | 29.92 | 29.98 | 29.32 | 29.72 | 6,677,915 | -0.23(-0.75%) |
Nov 04, 2013 | 29.86 | 30.00 | 29.56 | 29.95 | 4,093,208 | +0.08(+0.28%) |