Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 31.22 | 31.95 | 31.15 | 31.79 | 1,494,268 | +0.22(+0.68%) |
Jan 30, 2014 | 31.22 | 31.62 | 31.22 | 31.57 | 1,131,337 | +0.49(+1.59%) |
Jan 29, 2014 | 30.94 | 31.12 | 30.87 | 31.08 | 1,332,794 | -0.01(-0.02%) |
Jan 28, 2014 | 30.50 | 31.11 | 30.50 | 31.08 | 1,379,329 | +0.70(+2.29%) |
Jan 27, 2014 | 30.42 | 30.62 | 30.30 | 30.39 | 1,089,539 | +0.03(+0.11%) |
Jan 24, 2014 | 30.39 | 30.52 | 30.16 | 30.35 | 1,056,377 | -0.30(-0.98%) |
Jan 23, 2014 | 30.35 | 30.74 | 30.29 | 30.65 | 1,028,253 | +0.08(+0.27%) |
Jan 22, 2014 | 30.83 | 30.95 | 30.55 | 30.57 | 548,174 | -0.15(-0.48%) |
Jan 21, 2014 | 30.80 | 31.03 | 30.52 | 30.71 | 1,632,468 | +0.10(+0.32%) |
Jan 17, 2014 | 30.82 | 30.62 | 30.62 | 30.62 | 1,052,225 | -0.28(-0.90%) |
Jan 16, 2014 | 31.01 | 31.11 | 30.78 | 30.89 | 779,757 | -0.19(-0.60%) |
Jan 15, 2014 | 31.09 | 31.19 | 30.89 | 31.08 | 1,786,751 | +0.47(+1.55%) |
Jan 14, 2014 | 30.21 | 30.62 | 30.18 | 30.61 | 901,197 | +0.47(+1.55%) |
Jan 13, 2014 | 30.31 | 30.41 | 30.07 | 30.14 | 1,188,699 | -0.19(-0.62%) |
Jan 10, 2014 | 29.76 | 30.34 | 29.47 | 30.33 | 1,373,054 | +0.75(+2.54%) |
Jan 09, 2014 | 29.34 | 29.61 | 29.23 | 29.58 | 1,065,995 | +0.36(+1.24%) |
Jan 08, 2014 | 29.31 | 29.40 | 29.00 | 29.22 | 995,475 | -0.12(-0.40%) |
Jan 07, 2014 | 29.43 | 29.58 | 29.13 | 29.34 | 891,088 | -0.09(-0.31%) |
Jan 06, 2014 | 29.29 | 29.45 | 29.10 | 29.43 | 1,080,096 | +0.13(+0.43%) |
Jan 03, 2014 | 29.08 | 29.37 | 28.92 | 29.30 | 868,190 | +0.21(+0.72%) |
Jan 02, 2014 | 29.30 | 29.34 | 28.88 | 29.09 | 705,495 | -0.24(-0.81%) |
Dec 31, 2013 | 29.38 | 29.33 | 29.33 | 29.33 | 1,072,480 | -0.13(-0.43%) |
Dec 30, 2013 | 29.36 | 29.59 | 29.14 | 29.45 | 1,018,347 | +0.24(+0.81%) |
Dec 27, 2013 | 29.36 | 29.44 | 29.06 | 29.22 | 422,424 | -0.04(-0.14%) |
Dec 26, 2013 | 29.43 | 29.54 | 29.16 | 29.26 | 493,557 | -0.10(-0.36%) |
Dec 24, 2013 | 29.40 | 29.59 | 29.29 | 29.36 | 317,733 | -0.07(-0.24%) |
Dec 23, 2013 | 29.72 | 29.78 | 29.41 | 29.43 | 830,939 | -0.24(-0.82%) |
Dec 20, 2013 | 29.63 | 29.69 | 29.05 | 29.68 | 2,734,494 | +0.40(+1.38%) |
Dec 19, 2013 | 29.10 | 29.31 | 28.88 | 29.27 | 1,926,577 | +0.16(+0.55%) |
Dec 18, 2013 | 28.59 | 29.13 | 28.22 | 29.11 | 3,090,349 | +0.50(+1.75%) |
Dec 17, 2013 | 28.70 | 28.93 | 28.57 | 28.61 | 1,484,478 | +0.24(+0.83%) |
Dec 16, 2013 | 28.36 | 28.50 | 28.14 | 28.37 | 1,228,939 | +0.19(+0.67%) |
Dec 13, 2013 | 28.25 | 28.72 | 28.07 | 28.19 | 1,065,682 | +0.05(+0.17%) |
Dec 12, 2013 | 28.27 | 28.42 | 28.11 | 28.14 | 947,863 | -0.22(-0.76%) |
Dec 11, 2013 | 29.13 | 29.13 | 28.32 | 28.35 | 895,589 | -0.68(-2.33%) |
Dec 10, 2013 | 29.11 | 29.41 | 28.99 | 29.03 | 1,003,056 | -0.19(-0.64%) |
Dec 09, 2013 | 29.22 | 29.46 | 28.99 | 29.22 | 580,017 | -0.06(-0.21%) |
Dec 06, 2013 | 29.35 | 29.48 | 29.00 | 29.28 | 1,243,049 | +0.23(+0.81%) |
Dec 05, 2013 | 28.74 | 29.15 | 28.55 | 29.04 | 1,155,906 | +0.35(+1.23%) |
Dec 04, 2013 | 28.73 | 28.83 | 28.49 | 28.69 | 980,806 | -0.14(-0.48%) |
Dec 03, 2013 | 29.24 | 29.30 | 28.73 | 28.83 | 1,393,627 | -0.01(-0.05%) |
Dec 02, 2013 | 29.01 | 29.08 | 28.67 | 28.84 | 978,720 | -0.06(-0.21%) |
Nov 29, 2013 | 29.23 | 29.50 | 28.84 | 28.91 | 748,896 | -0.23(-0.78%) |
Nov 27, 2013 | 28.74 | 29.17 | 28.65 | 29.13 | 989,486 | +0.46(+1.61%) |
Nov 26, 2013 | 29.02 | 29.14 | 28.63 | 28.67 | 1,765,860 | -0.28(-0.95%) |
Nov 25, 2013 | 28.97 | 29.31 | 28.90 | 28.95 | 2,114,080 | +0.12(+0.41%) |
Nov 22, 2013 | 28.43 | 28.84 | 28.19 | 28.83 | 1,241,835 | +0.41(+1.43%) |
Nov 21, 2013 | 28.28 | 28.49 | 28.06 | 28.42 | 1,029,273 | +0.31(+1.10%) |
Nov 20, 2013 | 28.31 | 28.53 | 28.04 | 28.11 | 2,460,898 | -0.08(-0.29%) |
Nov 19, 2013 | 28.97 | 28.98 | 28.09 | 28.19 | 2,716,685 | -0.74(-2.57%) |
Nov 18, 2013 | 29.53 | 29.54 | 28.82 | 28.94 | 2,087,314 | -0.62(-2.10%) |
Nov 15, 2013 | 29.68 | 29.76 | 29.21 | 29.56 | 1,692,177 | -0.12(-0.42%) |
Nov 14, 2013 | 29.73 | 30.06 | 29.64 | 29.68 | 854,915 | +0.22(+0.75%) |
Nov 12, 2013 | 29.51 | 29.55 | 29.22 | 29.46 | 950,407 | -0.05(-0.16%) |
Nov 11, 2013 | 29.35 | 29.62 | 29.32 | 29.51 | 1,363,236 | +0.17(+0.56%) |
Nov 08, 2013 | 29.99 | 30.07 | 29.15 | 29.35 | 2,760,318 | -0.74(-2.47%) |
Nov 07, 2013 | 31.22 | 31.22 | 30.06 | 30.09 | 1,819,801 | -0.99(-3.19%) |
Nov 06, 2013 | 31.43 | 31.51 | 31.02 | 31.08 | 1,401,726 | -0.15(-0.49%) |
Nov 05, 2013 | 31.46 | 31.57 | 31.21 | 31.24 | 5,102,505 | -0.99(-3.08%) |
Nov 04, 2013 | 31.94 | 32.27 | 31.77 | 32.23 | 1,009,195 | +0.43(+1.34%) |