Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 31.19 | 31.92 | 31.12 | 31.76 | 1,495,453 | +0.22(+0.68%) |
Jan 30, 2014 | 31.20 | 31.59 | 31.20 | 31.55 | 1,132,234 | +0.49(+1.59%) |
Jan 29, 2014 | 30.91 | 31.09 | 30.84 | 31.05 | 1,333,851 | -0.01(-0.02%) |
Jan 28, 2014 | 30.48 | 31.09 | 30.48 | 31.06 | 1,380,423 | +0.70(+2.29%) |
Jan 27, 2014 | 30.40 | 30.59 | 30.28 | 30.36 | 1,090,404 | +0.03(+0.11%) |
Jan 24, 2014 | 30.37 | 30.50 | 30.14 | 30.33 | 1,057,215 | -0.30(-0.98%) |
Jan 23, 2014 | 30.33 | 30.72 | 30.27 | 30.63 | 1,029,069 | +0.08(+0.27%) |
Jan 22, 2014 | 30.80 | 30.92 | 30.52 | 30.54 | 548,609 | -0.15(-0.48%) |
Jan 21, 2014 | 30.78 | 31.00 | 30.49 | 30.69 | 1,633,763 | +0.10(+0.32%) |
Jan 17, 2014 | 30.79 | 30.59 | 30.59 | 30.59 | 1,053,060 | -0.28(-0.90%) |
Jan 16, 2014 | 30.98 | 31.09 | 30.76 | 30.87 | 780,376 | -0.19(-0.60%) |
Jan 15, 2014 | 31.07 | 31.17 | 30.86 | 31.06 | 1,788,168 | +0.47(+1.55%) |
Jan 14, 2014 | 30.19 | 30.60 | 30.16 | 30.59 | 901,912 | +0.47(+1.55%) |
Jan 13, 2014 | 30.29 | 30.38 | 30.05 | 30.12 | 1,189,642 | -0.19(-0.62%) |
Jan 10, 2014 | 29.74 | 30.31 | 29.45 | 30.31 | 1,374,144 | +0.75(+2.54%) |
Jan 09, 2014 | 29.31 | 29.59 | 29.21 | 29.56 | 1,066,841 | +0.36(+1.24%) |
Jan 08, 2014 | 29.29 | 29.37 | 28.98 | 29.19 | 996,265 | -0.12(-0.40%) |
Jan 07, 2014 | 29.41 | 29.56 | 29.11 | 29.31 | 891,794 | -0.09(-0.31%) |
Jan 06, 2014 | 29.27 | 29.43 | 29.08 | 29.40 | 1,080,953 | +0.13(+0.43%) |
Jan 03, 2014 | 29.05 | 29.35 | 28.90 | 29.28 | 868,879 | +0.21(+0.72%) |
Jan 02, 2014 | 29.28 | 29.32 | 28.85 | 29.07 | 706,055 | -0.24(-0.81%) |
Dec 31, 2013 | 29.36 | 29.31 | 29.31 | 29.31 | 1,073,331 | -0.13(-0.43%) |
Dec 30, 2013 | 29.34 | 29.56 | 29.12 | 29.43 | 1,019,155 | +0.24(+0.81%) |
Dec 27, 2013 | 29.34 | 29.42 | 29.04 | 29.19 | 422,759 | -0.04(-0.14%) |
Dec 26, 2013 | 29.41 | 29.52 | 29.14 | 29.24 | 493,949 | -0.10(-0.36%) |
Dec 24, 2013 | 29.37 | 29.57 | 29.26 | 29.34 | 317,985 | -0.07(-0.24%) |
Dec 23, 2013 | 29.69 | 29.76 | 29.38 | 29.41 | 831,598 | -0.24(-0.82%) |
Dec 20, 2013 | 29.61 | 29.67 | 29.03 | 29.65 | 2,736,663 | +0.40(+1.38%) |
Dec 19, 2013 | 29.08 | 29.29 | 28.86 | 29.25 | 1,928,105 | +0.16(+0.55%) |
Dec 18, 2013 | 28.57 | 29.11 | 28.20 | 29.09 | 3,092,800 | +0.50(+1.75%) |
Dec 17, 2013 | 28.67 | 28.91 | 28.55 | 28.59 | 1,485,656 | +0.24(+0.83%) |
Dec 16, 2013 | 28.34 | 28.48 | 28.12 | 28.35 | 1,229,914 | +0.19(+0.67%) |
Dec 13, 2013 | 28.23 | 28.69 | 28.05 | 28.16 | 1,066,528 | +0.05(+0.17%) |
Dec 12, 2013 | 28.25 | 28.40 | 28.09 | 28.12 | 948,615 | -0.22(-0.76%) |
Dec 11, 2013 | 29.10 | 29.10 | 28.30 | 28.33 | 896,300 | -0.67(-2.33%) |
Dec 10, 2013 | 29.08 | 29.39 | 28.97 | 29.01 | 1,003,852 | -0.19(-0.64%) |
Dec 09, 2013 | 29.19 | 29.44 | 28.96 | 29.19 | 580,477 | -0.06(-0.21%) |
Dec 06, 2013 | 29.33 | 29.45 | 28.98 | 29.25 | 1,244,035 | +0.23(+0.81%) |
Dec 05, 2013 | 28.72 | 29.13 | 28.53 | 29.02 | 1,156,823 | +0.35(+1.23%) |
Dec 04, 2013 | 28.71 | 28.81 | 28.47 | 28.67 | 981,585 | -0.14(-0.48%) |
Dec 03, 2013 | 29.22 | 29.27 | 28.70 | 28.81 | 1,394,733 | -0.01(-0.05%) |
Dec 02, 2013 | 28.99 | 29.06 | 28.65 | 28.82 | 979,496 | -0.06(-0.21%) |
Nov 29, 2013 | 29.21 | 29.48 | 28.81 | 28.88 | 749,490 | -0.23(-0.78%) |
Nov 27, 2013 | 28.72 | 29.14 | 28.63 | 29.11 | 990,271 | +0.46(+1.61%) |
Nov 26, 2013 | 29.00 | 29.12 | 28.61 | 28.65 | 1,767,260 | -0.28(-0.95%) |
Nov 25, 2013 | 28.94 | 29.29 | 28.88 | 28.92 | 2,115,757 | +0.12(+0.41%) |
Nov 22, 2013 | 28.41 | 28.82 | 28.17 | 28.81 | 1,242,820 | +0.41(+1.43%) |
Nov 21, 2013 | 28.26 | 28.47 | 28.03 | 28.40 | 1,030,089 | +0.31(+1.10%) |
Nov 20, 2013 | 28.28 | 28.51 | 28.02 | 28.09 | 2,462,850 | -0.08(-0.29%) |
Nov 19, 2013 | 28.94 | 28.96 | 28.07 | 28.17 | 2,718,840 | -0.74(-2.57%) |
Nov 18, 2013 | 29.51 | 29.52 | 28.80 | 28.92 | 2,088,970 | -0.62(-2.10%) |
Nov 15, 2013 | 29.66 | 29.74 | 29.19 | 29.54 | 1,693,520 | -0.12(-0.42%) |
Nov 14, 2013 | 29.70 | 30.03 | 29.62 | 29.66 | 855,593 | +0.22(+0.75%) |
Nov 12, 2013 | 29.49 | 29.52 | 29.19 | 29.44 | 951,161 | -0.05(-0.16%) |
Nov 11, 2013 | 29.33 | 29.60 | 29.30 | 29.49 | 1,364,317 | +0.17(+0.56%) |
Nov 08, 2013 | 29.97 | 30.05 | 29.13 | 29.32 | 2,762,508 | -0.74(-2.47%) |
Nov 07, 2013 | 31.20 | 31.20 | 30.03 | 30.07 | 1,821,244 | -0.99(-3.19%) |
Nov 06, 2013 | 31.40 | 31.49 | 30.99 | 31.06 | 1,402,838 | -0.15(-0.49%) |
Nov 05, 2013 | 31.44 | 31.55 | 31.18 | 31.21 | 5,106,552 | -0.99(-3.08%) |
Nov 04, 2013 | 31.91 | 32.24 | 31.75 | 32.20 | 1,009,996 | +0.43(+1.34%) |