Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 31.89 | 31.90 | 31.45 | 31.73 | 2,548,677 | +0.22(+0.69%) |
Jan 30, 2014 | 31.88 | 32.14 | 31.41 | 31.51 | 4,435,607 | -0.41(-1.29%) |
Jan 29, 2014 | 31.97 | 32.14 | 31.71 | 31.92 | 3,972,395 | +0.16(+0.50%) |
Jan 28, 2014 | 31.91 | 32.11 | 31.67 | 31.76 | 4,454,435 | -0.92(-2.82%) |
Jan 27, 2014 | 32.84 | 33.04 | 32.59 | 32.68 | 4,328,860 | -0.19(-0.57%) |
Jan 24, 2014 | 33.22 | 33.25 | 32.63 | 32.87 | 5,072,686 | -0.58(-1.73%) |
Jan 23, 2014 | 33.57 | 33.74 | 33.32 | 33.45 | 3,834,158 | -0.01(-0.03%) |
Jan 22, 2014 | 33.18 | 33.57 | 33.05 | 33.46 | 7,080,215 | -0.97(-2.82%) |
Jan 21, 2014 | 34.14 | 34.54 | 34.00 | 34.43 | 6,880,527 | +2.53(+7.94%) |
Jan 17, 2014 | 32.06 | 32.12 | 31.76 | 31.90 | 3,930,804 | -0.36(-1.12%) |
Jan 16, 2014 | 32.06 | 32.35 | 32.06 | 32.26 | 3,833,682 | +0.22(+0.68%) |
Jan 15, 2014 | 32.03 | 32.14 | 31.57 | 32.04 | 6,087,891 | +0.03(+0.08%) |
Jan 14, 2014 | 32.11 | 32.37 | 31.88 | 32.01 | 5,836,801 | -0.93(-2.82%) |
Jan 13, 2014 | 33.05 | 33.31 | 32.81 | 32.94 | 5,637,644 | +1.05(+3.28%) |
Jan 10, 2014 | 31.45 | 31.95 | 31.43 | 31.90 | 5,858,133 | +0.62(+1.99%) |
Jan 09, 2014 | 31.08 | 31.33 | 30.90 | 31.27 | 6,446,591 | +0.25(+0.81%) |
Jan 08, 2014 | 31.38 | 31.42 | 30.88 | 31.02 | 4,822,549 | +0.14(+0.46%) |
Jan 07, 2014 | 30.91 | 31.28 | 30.88 | 30.88 | 4,045,684 | -0.90(-2.82%) |
Jan 06, 2014 | 31.80 | 32.19 | 31.78 | 31.78 | 3,923,345 | +1.13(+3.69%) |
Jan 03, 2014 | 30.90 | 30.93 | 30.62 | 30.65 | 2,671,063 | -0.89(-2.82%) |
Jan 02, 2014 | 31.79 | 31.83 | 31.51 | 31.53 | 2,593,820 | +0.65(+2.09%) |
Jan 01, 2014 | 30.82 | 30.95 | 30.65 | 30.89 | 2,193,552 | +0.18(+0.60%) |
Dec 31, 2013 | 30.75 | 30.82 | 30.60 | 30.70 | 2,069,616 | -0.89(-2.82%) |
Dec 30, 2013 | 31.64 | 31.72 | 31.48 | 31.60 | 2,010,625 | +0.79(+2.57%) |
Dec 27, 2013 | 30.84 | 30.91 | 30.75 | 30.80 | 1,556,591 | -0.89(-2.82%) |
Dec 26, 2013 | 31.73 | 31.80 | 31.65 | 31.70 | 1,512,672 | +0.84(+2.73%) |
Dec 25, 2013 | 30.80 | 31.00 | 30.78 | 30.86 | 1,039,871 | +0.01(+0.03%) |
Dec 24, 2013 | 30.63 | 30.96 | 30.57 | 30.85 | 2,704,193 | -0.90(-2.82%) |
Dec 23, 2013 | 31.52 | 31.86 | 31.46 | 31.74 | 2,627,954 | +1.44(+4.75%) |
Dec 20, 2013 | 29.93 | 30.49 | 29.86 | 30.30 | 4,001,353 | +0.25(+0.84%) |
Dec 19, 2013 | 29.57 | 30.07 | 29.29 | 30.05 | 4,888,092 | +0.46(+1.56%) |
Dec 18, 2013 | 29.62 | 29.71 | 29.42 | 29.59 | 2,869,004 | -0.08(-0.25%) |
Dec 17, 2013 | 29.55 | 29.79 | 29.45 | 29.66 | 3,673,637 | -0.86(-2.82%) |
Dec 16, 2013 | 30.40 | 30.65 | 30.30 | 30.52 | 3,570,040 | +1.06(+3.61%) |
Dec 13, 2013 | 29.46 | 29.66 | 29.38 | 29.46 | 3,973,348 | -0.08(-0.26%) |
Dec 12, 2013 | 29.90 | 29.91 | 29.45 | 29.54 | 5,719,657 | -0.26(-0.87%) |
Dec 11, 2013 | 29.76 | 29.97 | 29.60 | 29.80 | 4,524,745 | -0.03(-0.11%) |
Dec 10, 2013 | 29.87 | 29.95 | 29.72 | 29.83 | 3,744,899 | -0.87(-2.82%) |
Dec 09, 2013 | 30.74 | 30.82 | 30.58 | 30.70 | 3,596,460 | +1.30(+4.43%) |
Dec 06, 2013 | 29.44 | 29.64 | 29.28 | 29.40 | 3,519,550 | -0.05(-0.17%) |
Dec 05, 2013 | 29.31 | 29.87 | 29.31 | 29.45 | 8,047,395 | -0.29(-0.96%) |
Dec 04, 2013 | 30.18 | 30.45 | 29.66 | 29.73 | 6,428,358 | -0.48(-1.58%) |
Dec 03, 2013 | 30.47 | 30.64 | 30.16 | 30.21 | 2,879,610 | -0.88(-2.82%) |
Dec 02, 2013 | 31.35 | 31.53 | 31.03 | 31.09 | 2,798,388 | -0.20(-0.63%) |
Nov 29, 2013 | 31.49 | 31.60 | 31.24 | 31.28 | 1,230,927 | +0.71(+2.31%) |
Nov 28, 2013 | 30.66 | 30.75 | 30.52 | 30.58 | 1,776,697 | -0.03(-0.11%) |
Nov 27, 2013 | 30.71 | 30.79 | 30.52 | 30.61 | 3,399,428 | +0.02(+0.05%) |
Nov 26, 2013 | 30.60 | 30.95 | 30.49 | 30.60 | 5,267,636 | -0.89(-2.82%) |
Nov 25, 2013 | 31.48 | 31.85 | 31.37 | 31.48 | 5,119,069 | +1.56(+5.23%) |
Nov 22, 2013 | 30.03 | 30.16 | 29.87 | 29.92 | 6,139,543 | +0.02(+0.06%) |
Nov 21, 2013 | 29.95 | 30.09 | 29.71 | 29.90 | 2,927,660 | +0.08(+0.28%) |
Nov 20, 2013 | 29.94 | 30.19 | 29.64 | 29.82 | 4,307,074 | -0.19(-0.64%) |
Nov 19, 2013 | 30.07 | 30.28 | 29.96 | 30.01 | 4,392,868 | -0.96(-3.09%) |
Nov 18, 2013 | 31.03 | 31.24 | 30.91 | 30.97 | 4,257,311 | +0.96(+3.21%) |
Nov 15, 2013 | 29.98 | 30.07 | 29.67 | 30.00 | 4,491,124 | +0.43(+1.47%) |
Nov 14, 2013 | 29.28 | 29.59 | 29.18 | 29.57 | 3,484,242 | +0.24(+0.83%) |
Nov 13, 2013 | 29.79 | 29.81 | 29.23 | 29.33 | 4,001,762 | -0.47(-1.57%) |
Nov 12, 2013 | 29.74 | 30.00 | 29.70 | 29.79 | 4,389,274 | -0.95(-3.09%) |
Nov 11, 2013 | 30.69 | 30.96 | 30.65 | 30.74 | 4,253,846 | +2.12(+7.40%) |
Nov 08, 2013 | 28.64 | 28.78 | 28.48 | 28.63 | 7,082,558 | +0.10(+0.35%) |
Nov 07, 2013 | 28.37 | 28.54 | 28.16 | 28.53 | 3,094,814 | +0.28(+0.97%) |
Nov 06, 2013 | 28.07 | 28.41 | 28.02 | 28.25 | 2,577,773 | +0.05(+0.18%) |
Nov 05, 2013 | 28.24 | 28.31 | 28.02 | 28.20 | 4,169,875 | -0.90(-3.09%) |
Nov 04, 2013 | 29.14 | 29.21 | 28.92 | 29.10 | 4,041,202 | +0.93(+3.31%) |