Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 30.28 | 30.74 | 30.08 | 30.50 | 1,689,629 | -0.13(-0.41%) |
Jan 30, 2014 | 30.02 | 30.71 | 29.94 | 30.62 | 2,324,437 | +0.89(+3.00%) |
Jan 29, 2014 | 29.96 | 30.28 | 29.70 | 29.73 | 2,170,341 | -0.43(-1.44%) |
Jan 28, 2014 | 30.09 | 30.60 | 29.90 | 30.17 | 2,589,938 | +0.13(+0.45%) |
Jan 27, 2014 | 30.10 | 30.68 | 30.02 | 30.03 | 3,136,003 | +0.43(+1.44%) |
Jan 24, 2014 | 29.99 | 30.01 | 29.60 | 29.60 | 2,367,612 | -0.58(-1.94%) |
Jan 23, 2014 | 30.40 | 30.40 | 29.95 | 30.19 | 1,678,952 | -0.30(-0.98%) |
Jan 22, 2014 | 30.66 | 30.82 | 30.41 | 30.49 | 2,159,073 | -0.09(-0.31%) |
Jan 21, 2014 | 30.76 | 31.03 | 30.17 | 30.58 | 3,765,130 | -0.14(-0.46%) |
Jan 17, 2014 | 31.33 | 30.73 | 30.73 | 30.73 | 2,868,702 | -0.47(-1.52%) |
Jan 16, 2014 | 31.82 | 31.82 | 31.10 | 31.20 | 2,242,976 | -0.55(-1.72%) |
Jan 15, 2014 | 32.28 | 32.38 | 31.71 | 31.75 | 2,048,550 | -0.38(-1.18%) |
Jan 14, 2014 | 31.94 | 32.35 | 31.83 | 32.12 | 1,706,173 | +0.19(+0.59%) |
Jan 13, 2014 | 32.40 | 32.40 | 31.76 | 31.94 | 1,914,941 | -0.50(-1.55%) |
Jan 10, 2014 | 32.30 | 32.50 | 31.98 | 32.44 | 1,954,540 | +0.17(+0.51%) |
Jan 09, 2014 | 32.56 | 32.56 | 32.03 | 32.27 | 1,963,616 | -0.05(-0.15%) |
Jan 08, 2014 | 32.37 | 32.42 | 31.90 | 32.32 | 2,005,721 | -0.11(-0.34%) |
Jan 07, 2014 | 32.50 | 32.72 | 32.31 | 32.43 | 2,031,855 | +0.00(+0.00%) |
Jan 06, 2014 | 32.48 | 32.81 | 32.38 | 32.43 | 1,831,696 | +0.00(+0.00%) |
Jan 03, 2014 | 31.91 | 32.59 | 31.91 | 32.43 | 1,993,704 | +0.37(+1.15%) |
Jan 02, 2014 | 32.52 | 32.64 | 31.91 | 32.06 | 1,983,162 | -0.52(-1.59%) |
Dec 31, 2013 | 32.53 | 32.58 | 32.58 | 32.58 | 928,376 | +0.13(+0.41%) |
Dec 30, 2013 | 32.16 | 32.58 | 32.01 | 32.45 | 1,573,343 | +0.23(+0.71%) |
Dec 27, 2013 | 32.49 | 32.60 | 32.12 | 32.22 | 1,231,448 | -0.06(-0.17%) |
Dec 26, 2013 | 32.43 | 32.63 | 32.24 | 32.27 | 1,140,337 | -0.15(-0.46%) |
Dec 24, 2013 | 32.27 | 32.59 | 32.27 | 32.42 | 948,035 | +0.23(+0.71%) |
Dec 23, 2013 | 32.45 | 32.52 | 31.98 | 32.20 | 2,032,654 | -0.13(-0.39%) |
Dec 20, 2013 | 31.64 | 32.33 | 31.46 | 32.32 | 6,084,307 | +1.12(+3.60%) |
Dec 19, 2013 | 31.24 | 31.46 | 31.00 | 31.20 | 1,931,912 | -0.29(-0.92%) |
Dec 18, 2013 | 30.73 | 31.55 | 30.73 | 31.49 | 2,901,040 | +0.76(+2.48%) |
Dec 17, 2013 | 30.54 | 30.91 | 30.54 | 30.73 | 1,966,620 | +0.11(+0.36%) |
Dec 16, 2013 | 30.69 | 30.94 | 30.55 | 30.62 | 1,565,479 | +0.10(+0.34%) |
Dec 13, 2013 | 30.39 | 30.82 | 30.34 | 30.51 | 1,856,234 | +0.19(+0.62%) |
Dec 12, 2013 | 30.44 | 30.57 | 30.16 | 30.32 | 1,683,082 | -0.19(-0.62%) |
Dec 11, 2013 | 30.52 | 30.87 | 30.49 | 30.51 | 1,925,535 | +0.15(+0.49%) |
Dec 10, 2013 | 30.47 | 30.50 | 30.12 | 30.36 | 2,572,528 | -0.08(-0.26%) |
Dec 09, 2013 | 30.83 | 31.06 | 30.36 | 30.44 | 1,593,417 | -0.39(-1.25%) |
Dec 06, 2013 | 30.51 | 30.89 | 30.51 | 30.83 | 2,207,880 | +0.29(+0.95%) |
Dec 05, 2013 | 30.48 | 30.72 | 30.31 | 30.54 | 1,452,019 | +0.06(+0.21%) |
Dec 04, 2013 | 30.52 | 30.72 | 30.19 | 30.47 | 2,660,972 | -0.28(-0.92%) |
Dec 03, 2013 | 30.46 | 30.80 | 30.31 | 30.76 | 2,329,495 | +0.12(+0.39%) |
Dec 02, 2013 | 30.50 | 30.90 | 30.48 | 30.64 | 2,257,732 | +0.06(+0.21%) |
Nov 29, 2013 | 30.80 | 30.84 | 30.50 | 30.58 | 817,496 | -0.06(-0.21%) |
Nov 27, 2013 | 30.49 | 30.69 | 30.46 | 30.64 | 1,940,507 | +0.32(+1.06%) |
Nov 26, 2013 | 30.34 | 30.48 | 30.20 | 30.32 | 1,565,327 | +0.04(+0.13%) |
Nov 25, 2013 | 30.45 | 30.76 | 30.25 | 30.28 | 3,967,788 | +0.19(+0.63%) |
Nov 22, 2013 | 28.90 | 30.78 | 29.87 | 30.09 | 8,604,144 | +1.19(+4.11%) |
Nov 21, 2013 | 28.81 | 28.94 | 28.20 | 28.90 | 4,209,600 | +0.16(+0.55%) |
Nov 20, 2013 | 29.09 | 29.19 | 28.65 | 28.74 | 3,166,171 | -0.35(-1.19%) |
Nov 19, 2013 | 29.22 | 29.43 | 29.00 | 29.09 | 2,892,427 | -0.13(-0.43%) |
Nov 18, 2013 | 29.39 | 29.45 | 29.11 | 29.22 | 2,349,522 | +0.02(+0.05%) |
Nov 15, 2013 | 29.19 | 29.25 | 28.67 | 29.20 | 3,149,335 | +0.01(+0.03%) |
Nov 14, 2013 | 28.85 | 29.27 | 28.74 | 29.19 | 1,986,027 | +0.94(+3.34%) |
Nov 12, 2013 | 28.46 | 28.67 | 28.17 | 28.25 | 2,532,303 | -0.28(-0.96%) |
Nov 11, 2013 | 28.29 | 28.59 | 28.22 | 28.52 | 1,729,759 | +0.24(+0.86%) |
Nov 08, 2013 | 27.68 | 28.29 | 27.67 | 28.28 | 1,784,262 | +0.56(+2.01%) |
Nov 07, 2013 | 28.11 | 28.46 | 27.67 | 27.72 | 2,421,348 | -0.23(-0.82%) |
Nov 06, 2013 | 27.32 | 27.98 | 27.14 | 27.95 | 4,075,497 | +0.57(+2.07%) |
Nov 05, 2013 | 27.20 | 27.45 | 26.80 | 27.38 | 4,191,683 | +0.14(+0.52%) |
Nov 04, 2013 | 27.50 | 27.57 | 26.90 | 27.24 | 4,340,338 | -0.27(-0.97%) |