Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 29.43 | 29.82 | 29.40 | 29.67 | 4,559,979 | -0.44(-1.46%) |
Jan 30, 2014 | 30.18 | 30.19 | 29.93 | 30.11 | 3,713,826 | +0.17(+0.57%) |
Jan 29, 2014 | 29.89 | 30.16 | 29.81 | 29.94 | 3,228,962 | -0.54(-1.76%) |
Jan 28, 2014 | 30.28 | 30.50 | 30.26 | 30.48 | 2,607,293 | +0.41(+1.37%) |
Jan 27, 2014 | 30.26 | 30.31 | 29.92 | 30.07 | 2,606,872 | -0.04(-0.12%) |
Jan 24, 2014 | 30.71 | 30.72 | 30.10 | 30.10 | 4,197,008 | -1.14(-3.65%) |
Jan 23, 2014 | 31.35 | 31.35 | 31.09 | 31.25 | 1,866,701 | -0.04(-0.12%) |
Jan 22, 2014 | 31.34 | 31.36 | 31.19 | 31.28 | 2,238,196 | -0.10(-0.31%) |
Jan 21, 2014 | 31.47 | 31.47 | 31.20 | 31.38 | 3,285,284 | +0.25(+0.79%) |
Jan 17, 2014 | 31.25 | 31.13 | 31.13 | 31.13 | 1,377,101 | -0.35(-1.11%) |
Jan 16, 2014 | 31.49 | 31.51 | 31.28 | 31.49 | 1,832,845 | -0.14(-0.45%) |
Jan 15, 2014 | 31.26 | 31.64 | 31.28 | 31.63 | 3,067,147 | +0.37(+1.17%) |
Jan 14, 2014 | 31.02 | 31.29 | 30.92 | 31.26 | 2,409,816 | +0.40(+1.31%) |
Jan 13, 2014 | 30.97 | 31.08 | 30.78 | 30.86 | 2,941,494 | -0.28(-0.91%) |
Jan 10, 2014 | 30.96 | 31.16 | 30.91 | 31.14 | 2,388,582 | +0.32(+1.04%) |
Jan 09, 2014 | 30.93 | 30.96 | 30.57 | 30.82 | 2,539,665 | -0.04(-0.14%) |
Jan 08, 2014 | 30.92 | 30.96 | 30.80 | 30.87 | 1,951,659 | -0.07(-0.24%) |
Jan 07, 2014 | 30.82 | 30.96 | 30.78 | 30.94 | 1,769,452 | +0.40(+1.30%) |
Jan 06, 2014 | 30.67 | 30.69 | 30.55 | 30.55 | 1,861,051 | +0.07(+0.24%) |
Jan 03, 2014 | 30.56 | 30.63 | 30.46 | 30.47 | 2,074,172 | -0.10(-0.32%) |
Jan 02, 2014 | 30.77 | 30.78 | 30.46 | 30.57 | 2,527,284 | -0.93(-2.94%) |
Dec 31, 2013 | 31.43 | 31.49 | 31.49 | 31.49 | 1,019,995 | +0.07(+0.24%) |
Dec 30, 2013 | 31.31 | 31.43 | 31.28 | 31.42 | 1,396,453 | +0.16(+0.53%) |
Dec 27, 2013 | 31.23 | 31.35 | 31.17 | 31.25 | 1,225,037 | +0.13(+0.43%) |
Dec 26, 2013 | 31.02 | 31.15 | 30.97 | 31.12 | 953,312 | +0.24(+0.77%) |
Dec 24, 2013 | 30.75 | 30.88 | 30.72 | 30.88 | 1,027,989 | +0.08(+0.27%) |
Dec 23, 2013 | 30.65 | 30.80 | 30.60 | 30.80 | 2,591,275 | +0.32(+1.05%) |
Dec 20, 2013 | 30.34 | 30.50 | 30.31 | 30.48 | 1,383,070 | +0.21(+0.69%) |
Dec 19, 2013 | 30.11 | 30.29 | 30.06 | 30.27 | 1,382,515 | +0.12(+0.39%) |
Dec 18, 2013 | 29.88 | 30.24 | 29.58 | 30.15 | 3,652,499 | +0.56(+1.88%) |
Dec 17, 2013 | 29.74 | 29.74 | 29.54 | 29.59 | 1,320,443 | -0.29(-0.97%) |
Dec 16, 2013 | 29.88 | 29.99 | 29.77 | 29.88 | 1,278,941 | +0.51(+1.72%) |
Dec 13, 2013 | 29.44 | 29.45 | 29.23 | 29.38 | 957,882 | +0.04(+0.15%) |
Dec 12, 2013 | 29.45 | 29.53 | 29.29 | 29.33 | 1,395,594 | -0.22(-0.73%) |
Dec 11, 2013 | 29.94 | 29.94 | 29.54 | 29.55 | 1,337,383 | -0.22(-0.75%) |
Dec 10, 2013 | 29.82 | 29.91 | 29.73 | 29.77 | 1,489,683 | -0.21(-0.69%) |
Dec 09, 2013 | 29.93 | 30.00 | 29.90 | 29.98 | 2,366,698 | +0.05(+0.17%) |
Dec 06, 2013 | 29.72 | 29.94 | 29.64 | 29.93 | 2,315,067 | +0.50(+1.69%) |
Dec 05, 2013 | 29.65 | 29.75 | 29.40 | 29.43 | 2,015,910 | -0.25(-0.85%) |
Dec 04, 2013 | 29.48 | 29.75 | 29.45 | 29.68 | 4,314,700 | -0.26(-0.87%) |
Dec 03, 2013 | 30.05 | 30.35 | 29.87 | 29.94 | 2,718,649 | -0.41(-1.35%) |
Dec 02, 2013 | 30.45 | 30.50 | 30.34 | 30.35 | 3,552,334 | -0.23(-0.75%) |
Nov 29, 2013 | 30.73 | 30.79 | 30.57 | 30.58 | 991,055 | +0.06(+0.18%) |
Nov 27, 2013 | 30.55 | 30.65 | 30.47 | 30.53 | 2,210,038 | +0.12(+0.40%) |
Nov 26, 2013 | 30.31 | 30.43 | 30.24 | 30.40 | 1,312,316 | +0.16(+0.54%) |
Nov 25, 2013 | 30.29 | 30.32 | 30.20 | 30.24 | 2,302,823 | -0.04(-0.12%) |
Nov 22, 2013 | 30.15 | 30.30 | 30.11 | 30.28 | 1,343,219 | +0.27(+0.89%) |
Nov 21, 2013 | 29.88 | 30.03 | 29.82 | 30.01 | 1,301,911 | +0.31(+1.04%) |
Nov 20, 2013 | 30.08 | 30.18 | 29.61 | 29.70 | 2,684,504 | -0.35(-1.15%) |
Nov 19, 2013 | 30.13 | 30.21 | 29.98 | 30.05 | 3,287,206 | -0.18(-0.59%) |
Nov 18, 2013 | 30.45 | 30.49 | 30.18 | 30.23 | 1,849,551 | +0.16(+0.54%) |
Nov 15, 2013 | 30.05 | 30.10 | 29.98 | 30.06 | 2,082,026 | +0.10(+0.35%) |
Nov 14, 2013 | 29.78 | 30.03 | 29.72 | 29.96 | 2,161,860 | +0.24(+0.80%) |
Nov 12, 2013 | 29.78 | 29.89 | 29.61 | 29.72 | 1,118,971 | -0.16(-0.55%) |
Nov 11, 2013 | 29.78 | 29.88 | 29.74 | 29.88 | 1,177,607 | +0.27(+0.90%) |
Nov 08, 2013 | 29.39 | 29.63 | 29.36 | 29.62 | 13,170,891 | +0.09(+0.30%) |
Nov 07, 2013 | 30.04 | 30.08 | 29.50 | 29.53 | 6,837,688 | -0.62(-2.07%) |
Nov 06, 2013 | 30.12 | 30.28 | 30.06 | 30.15 | 5,147,605 | +0.35(+1.17%) |
Nov 05, 2013 | 29.77 | 29.86 | 29.62 | 29.80 | 2,009,722 | -0.42(-1.40%) |
Nov 04, 2013 | 30.18 | 30.24 | 30.11 | 30.23 | 2,879,740 | +0.10(+0.35%) |