Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 29.32 | 29.80 | 29.27 | 29.61 | 5,777,673 | -0.02(-0.08%) |
Jan 30, 2014 | 29.70 | 29.77 | 29.38 | 29.64 | 5,314,929 | +0.22(+0.74%) |
Jan 29, 2014 | 29.72 | 29.89 | 29.22 | 29.42 | 6,986,549 | -0.64(-2.12%) |
Jan 28, 2014 | 29.61 | 30.11 | 29.58 | 30.06 | 5,461,814 | +0.53(+1.80%) |
Jan 27, 2014 | 29.91 | 30.13 | 29.46 | 29.52 | 7,553,114 | -0.16(-0.53%) |
Jan 24, 2014 | 30.46 | 30.64 | 29.65 | 29.68 | 7,673,482 | -0.95(-3.11%) |
Jan 23, 2014 | 31.44 | 31.51 | 30.62 | 30.64 | 7,204,847 | -1.06(-3.34%) |
Jan 22, 2014 | 31.14 | 31.77 | 31.09 | 31.69 | 6,909,831 | +0.66(+2.13%) |
Jan 21, 2014 | 30.97 | 31.12 | 30.76 | 31.03 | 5,611,158 | +0.27(+0.88%) |
Jan 17, 2014 | 30.98 | 30.76 | 30.76 | 30.76 | 8,888,111 | -0.18(-0.58%) |
Jan 16, 2014 | 31.89 | 31.98 | 30.92 | 30.94 | 9,510,724 | -0.90(-2.83%) |
Jan 15, 2014 | 31.75 | 32.12 | 31.58 | 31.84 | 6,206,917 | +0.09(+0.28%) |
Jan 14, 2014 | 31.30 | 31.80 | 31.18 | 31.75 | 9,723,548 | +0.60(+1.93%) |
Jan 13, 2014 | 31.51 | 31.58 | 31.09 | 31.15 | 8,490,314 | -0.34(-1.07%) |
Jan 10, 2014 | 31.81 | 31.93 | 31.45 | 31.49 | 7,381,871 | -0.13(-0.43%) |
Jan 09, 2014 | 31.78 | 31.93 | 31.25 | 31.63 | 5,924,719 | -0.15(-0.47%) |
Jan 08, 2014 | 32.08 | 32.16 | 31.66 | 31.78 | 5,957,030 | -0.37(-1.14%) |
Jan 07, 2014 | 32.53 | 32.53 | 31.81 | 32.14 | 6,055,661 | -0.32(-0.99%) |
Jan 06, 2014 | 32.57 | 32.69 | 32.34 | 32.47 | 5,543,978 | +0.07(+0.21%) |
Jan 03, 2014 | 32.33 | 32.54 | 32.17 | 32.40 | 3,033,517 | +0.15(+0.47%) |
Jan 02, 2014 | 32.42 | 32.47 | 32.10 | 32.25 | 3,668,244 | -0.31(-0.94%) |
Dec 31, 2013 | 32.83 | 32.56 | 32.56 | 32.56 | 2,937,508 | -0.22(-0.66%) |
Dec 30, 2013 | 32.93 | 33.00 | 32.58 | 32.77 | 3,272,090 | -0.05(-0.16%) |
Dec 27, 2013 | 32.75 | 32.98 | 32.64 | 32.83 | 3,355,076 | +0.08(+0.25%) |
Dec 26, 2013 | 32.50 | 32.86 | 32.44 | 32.74 | 3,160,188 | +0.29(+0.88%) |
Dec 24, 2013 | 32.38 | 32.62 | 32.31 | 32.46 | 1,445,023 | +0.17(+0.53%) |
Dec 23, 2013 | 32.66 | 32.83 | 32.15 | 32.29 | 5,035,508 | -0.24(-0.74%) |
Dec 20, 2013 | 32.87 | 32.96 | 32.40 | 32.53 | 9,513,537 | -0.32(-0.98%) |
Dec 19, 2013 | 32.24 | 32.88 | 32.08 | 32.85 | 8,677,770 | +0.49(+1.51%) |
Dec 18, 2013 | 31.26 | 32.38 | 31.09 | 32.36 | 9,769,638 | +1.25(+4.00%) |
Dec 17, 2013 | 30.57 | 31.21 | 30.55 | 31.12 | 7,902,625 | +0.62(+2.02%) |
Dec 16, 2013 | 30.34 | 31.04 | 30.27 | 30.50 | 8,187,503 | +0.24(+0.79%) |
Dec 13, 2013 | 30.46 | 30.52 | 30.12 | 30.26 | 5,330,725 | -0.19(-0.62%) |
Dec 12, 2013 | 31.30 | 31.30 | 30.37 | 30.45 | 6,863,070 | -0.84(-2.69%) |
Dec 11, 2013 | 31.73 | 31.77 | 31.23 | 31.29 | 5,468,069 | -0.49(-1.53%) |
Dec 10, 2013 | 31.81 | 31.89 | 31.23 | 31.78 | 6,143,996 | -0.09(-0.28%) |
Dec 09, 2013 | 31.45 | 31.88 | 31.32 | 31.87 | 5,714,701 | +0.41(+1.29%) |
Dec 06, 2013 | 31.41 | 31.58 | 31.15 | 31.46 | 4,106,292 | +0.35(+1.13%) |
Dec 05, 2013 | 31.28 | 31.30 | 30.90 | 31.11 | 4,355,011 | -0.20(-0.62%) |
Dec 04, 2013 | 30.67 | 31.45 | 30.57 | 31.30 | 5,979,275 | +0.47(+1.53%) |
Dec 03, 2013 | 30.62 | 30.86 | 30.52 | 30.83 | 4,667,439 | +0.19(+0.61%) |
Dec 02, 2013 | 30.25 | 30.92 | 30.15 | 30.64 | 5,967,908 | +0.45(+1.49%) |
Nov 29, 2013 | 30.68 | 30.94 | 30.12 | 30.19 | 4,846,957 | -0.93(-2.99%) |
Nov 27, 2013 | 31.27 | 31.39 | 30.96 | 31.12 | 3,046,729 | -0.08(-0.26%) |
Nov 26, 2013 | 31.12 | 31.42 | 31.04 | 31.21 | 4,231,347 | +0.19(+0.60%) |
Nov 25, 2013 | 31.41 | 31.41 | 30.97 | 31.02 | 4,329,317 | -0.38(-1.22%) |
Nov 22, 2013 | 30.85 | 31.41 | 30.75 | 31.40 | 5,548,782 | +0.53(+1.73%) |
Nov 21, 2013 | 30.08 | 31.09 | 30.06 | 30.87 | 8,777,216 | +0.94(+3.13%) |
Nov 20, 2013 | 30.73 | 30.76 | 29.91 | 29.93 | 7,565,691 | -0.80(-2.61%) |
Nov 19, 2013 | 30.17 | 31.06 | 30.17 | 30.73 | 6,176,504 | +0.02(+0.07%) |
Nov 18, 2013 | 30.16 | 30.94 | 30.16 | 30.71 | 7,113,432 | +0.29(+0.94%) |
Nov 15, 2013 | 31.57 | 31.57 | 30.31 | 30.43 | 13,179,843 | -1.08(-3.43%) |
Nov 14, 2013 | 30.97 | 31.58 | 30.97 | 31.51 | 8,554,186 | +0.43(+1.38%) |
Nov 13, 2013 | 30.26 | 31.08 | 30.25 | 31.08 | 7,168,664 | +0.76(+2.50%) |
Nov 12, 2013 | 30.59 | 30.62 | 30.05 | 30.32 | 8,472,418 | -0.40(-1.29%) |
Nov 11, 2013 | 30.98 | 31.08 | 30.67 | 30.72 | 5,934,767 | -0.22(-0.72%) |
Nov 08, 2013 | 30.78 | 30.99 | 30.56 | 30.94 | 7,977,460 | +0.16(+0.51%) |
Nov 07, 2013 | 31.20 | 31.26 | 30.72 | 30.78 | 7,812,036 | -0.40(-1.27%) |
Nov 06, 2013 | 31.30 | 31.33 | 31.07 | 31.18 | 6,080,017 | -0.16(-0.52%) |
Nov 05, 2013 | 30.49 | 31.46 | 30.43 | 31.34 | 10,619,532 | +0.83(+2.72%) |
Nov 04, 2013 | 30.62 | 30.78 | 30.44 | 30.52 | 6,128,674 | -0.02(-0.07%) |