Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 30.20 | 30.30 | 29.72 | 30.06 | 1,136,592 | -0.43(-1.41%) |
Jan 30, 2014 | 30.21 | 30.50 | 30.09 | 30.49 | 587,885 | +0.59(+1.97%) |
Jan 29, 2014 | 30.05 | 30.28 | 29.74 | 29.90 | 961,207 | -0.32(-1.07%) |
Jan 28, 2014 | 30.10 | 30.32 | 30.05 | 30.22 | 681,203 | +0.19(+0.63%) |
Jan 27, 2014 | 30.44 | 30.63 | 30.03 | 30.03 | 1,006,338 | -0.37(-1.23%) |
Jan 24, 2014 | 31.27 | 31.41 | 30.38 | 30.40 | 1,212,064 | -1.08(-3.42%) |
Jan 23, 2014 | 31.87 | 31.87 | 31.27 | 31.48 | 1,199,091 | -0.44(-1.38%) |
Jan 22, 2014 | 31.78 | 32.01 | 31.75 | 31.92 | 726,441 | +0.22(+0.68%) |
Jan 21, 2014 | 32.02 | 32.14 | 31.56 | 31.70 | 634,800 | -0.12(-0.39%) |
Jan 17, 2014 | 31.78 | 31.83 | 31.83 | 31.83 | 836,493 | -0.04(-0.13%) |
Jan 16, 2014 | 31.84 | 31.97 | 31.76 | 31.87 | 600,850 | -0.07(-0.23%) |
Jan 15, 2014 | 31.87 | 32.05 | 31.80 | 31.94 | 580,802 | +0.07(+0.23%) |
Jan 14, 2014 | 31.74 | 31.89 | 31.55 | 31.87 | 764,068 | +0.20(+0.63%) |
Jan 13, 2014 | 31.87 | 32.09 | 31.49 | 31.67 | 1,318,620 | -0.16(-0.49%) |
Jan 10, 2014 | 31.89 | 31.96 | 31.64 | 31.83 | 1,360,068 | +0.03(+0.10%) |
Jan 09, 2014 | 32.04 | 32.13 | 31.43 | 31.80 | 2,759,657 | -0.04(-0.13%) |
Jan 08, 2014 | 32.53 | 32.53 | 30.74 | 31.84 | 5,479,217 | -0.66(-2.04%) |
Jan 07, 2014 | 32.80 | 32.97 | 32.06 | 32.50 | 2,827,608 | -0.30(-0.91%) |
Jan 06, 2014 | 32.84 | 32.95 | 32.71 | 32.80 | 773,926 | +0.09(+0.28%) |
Jan 03, 2014 | 32.64 | 32.85 | 32.61 | 32.71 | 912,111 | +0.17(+0.51%) |
Jan 02, 2014 | 32.74 | 32.81 | 32.37 | 32.54 | 797,515 | -0.19(-0.58%) |
Dec 31, 2013 | 32.84 | 32.73 | 32.73 | 32.73 | 690,276 | -0.07(-0.20%) |
Dec 30, 2013 | 32.95 | 32.96 | 32.70 | 32.80 | 753,054 | -0.12(-0.38%) |
Dec 27, 2013 | 32.94 | 33.08 | 32.91 | 32.92 | 401,051 | +0.00(+0.00%) |
Dec 26, 2013 | 33.09 | 33.12 | 32.82 | 32.92 | 519,838 | -0.16(-0.48%) |
Dec 24, 2013 | 32.91 | 33.13 | 32.91 | 33.08 | 239,457 | +0.24(+0.73%) |
Dec 23, 2013 | 33.05 | 33.13 | 32.76 | 32.84 | 661,165 | -0.09(-0.28%) |
Dec 20, 2013 | 32.36 | 32.95 | 32.18 | 32.93 | 1,342,874 | +0.66(+2.05%) |
Dec 19, 2013 | 32.50 | 32.51 | 32.22 | 32.27 | 617,813 | -0.06(-0.18%) |
Dec 18, 2013 | 32.01 | 32.34 | 31.63 | 32.33 | 758,936 | +0.34(+1.06%) |
Dec 17, 2013 | 32.19 | 32.19 | 31.79 | 31.99 | 852,310 | -0.15(-0.46%) |
Dec 16, 2013 | 31.95 | 32.24 | 31.87 | 32.13 | 1,017,790 | +0.18(+0.57%) |
Dec 13, 2013 | 32.25 | 32.28 | 31.82 | 31.95 | 1,614,550 | +0.52(+1.66%) |
Dec 12, 2013 | 31.38 | 31.62 | 31.27 | 31.43 | 830,129 | +0.07(+0.21%) |
Dec 11, 2013 | 31.76 | 31.80 | 31.30 | 31.36 | 633,229 | -0.24(-0.76%) |
Dec 10, 2013 | 31.77 | 32.16 | 31.45 | 31.60 | 1,331,131 | -0.13(-0.42%) |
Dec 09, 2013 | 31.91 | 32.00 | 31.60 | 31.74 | 795,760 | -0.05(-0.16%) |
Dec 06, 2013 | 31.51 | 31.84 | 31.47 | 31.79 | 1,567,738 | +0.50(+1.61%) |
Dec 05, 2013 | 31.49 | 31.59 | 31.13 | 31.28 | 937,281 | -0.40(-1.27%) |
Dec 04, 2013 | 31.84 | 32.07 | 31.42 | 31.69 | 1,054,724 | -0.34(-1.05%) |
Dec 03, 2013 | 31.57 | 32.12 | 31.55 | 32.03 | 1,148,391 | +0.27(+0.86%) |
Dec 02, 2013 | 31.57 | 32.01 | 31.30 | 31.75 | 1,136,796 | +0.33(+1.05%) |
Nov 29, 2013 | 31.60 | 31.71 | 31.40 | 31.42 | 369,311 | -0.17(-0.55%) |
Nov 27, 2013 | 31.81 | 31.90 | 31.50 | 31.60 | 650,503 | -0.06(-0.18%) |
Nov 26, 2013 | 31.36 | 31.89 | 31.23 | 31.66 | 1,093,277 | +0.40(+1.29%) |
Nov 25, 2013 | 31.45 | 31.49 | 31.16 | 31.25 | 903,873 | -0.04(-0.13%) |
Nov 22, 2013 | 31.42 | 31.51 | 31.16 | 31.29 | 614,363 | -0.08(-0.26%) |
Nov 21, 2013 | 30.72 | 31.37 | 30.68 | 31.37 | 1,355,372 | +0.82(+2.70%) |
Nov 20, 2013 | 30.50 | 30.99 | 30.35 | 30.55 | 1,130,320 | +0.17(+0.57%) |
Nov 19, 2013 | 30.07 | 30.49 | 30.07 | 30.38 | 660,755 | +0.34(+1.12%) |
Nov 18, 2013 | 30.01 | 30.23 | 29.90 | 30.04 | 1,082,144 | +0.03(+0.11%) |
Nov 15, 2013 | 30.03 | 30.15 | 29.85 | 30.01 | 725,031 | +0.07(+0.22%) |
Nov 14, 2013 | 29.97 | 30.16 | 29.86 | 29.94 | 490,070 | +0.05(+0.17%) |
Nov 12, 2013 | 29.60 | 29.89 | 29.44 | 29.89 | 955,497 | +0.32(+1.09%) |
Nov 11, 2013 | 29.76 | 29.86 | 29.35 | 29.57 | 992,979 | -0.16(-0.55%) |
Nov 08, 2013 | 29.20 | 29.88 | 29.03 | 29.74 | 1,493,772 | +1.01(+3.53%) |
Nov 07, 2013 | 29.66 | 33.24 | 28.43 | 28.72 | 3,701,307 | +0.30(+1.07%) |
Nov 06, 2013 | 28.72 | 28.95 | 28.10 | 28.42 | 1,540,044 | -0.30(-1.03%) |
Nov 05, 2013 | 28.79 | 29.00 | 28.68 | 28.71 | 1,086,300 | -0.20(-0.68%) |
Nov 04, 2013 | 29.09 | 29.25 | 28.89 | 28.91 | 711,340 | -0.11(-0.37%) |