Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 27.79 | 27.97 | 27.49 | 27.90 | 1,001,143 | -0.24(-0.85%) |
Jan 30, 2014 | 28.10 | 28.20 | 27.99 | 28.14 | 1,181,479 | +0.21(+0.77%) |
Jan 29, 2014 | 28.15 | 28.20 | 27.81 | 27.93 | 1,387,861 | -0.31(-1.10%) |
Jan 28, 2014 | 28.19 | 28.33 | 27.88 | 28.24 | 1,290,347 | +0.00(+0.00%) |
Jan 27, 2014 | 28.87 | 28.99 | 27.99 | 28.24 | 2,345,503 | -0.71(-2.44%) |
Jan 24, 2014 | 29.34 | 29.46 | 28.94 | 28.95 | 1,001,725 | -0.51(-1.74%) |
Jan 23, 2014 | 29.41 | 29.51 | 29.23 | 29.46 | 805,460 | -0.19(-0.65%) |
Jan 22, 2014 | 30.06 | 30.07 | 29.57 | 29.65 | 1,018,739 | -0.37(-1.24%) |
Jan 21, 2014 | 30.18 | 30.43 | 30.01 | 30.02 | 1,200,480 | +0.42(+1.41%) |
Jan 17, 2014 | 29.53 | 29.61 | 29.61 | 29.61 | 736,821 | -0.02(-0.05%) |
Jan 16, 2014 | 29.73 | 29.73 | 29.54 | 29.62 | 804,585 | +0.00(+0.00%) |
Jan 15, 2014 | 29.70 | 29.80 | 29.53 | 29.62 | 712,419 | -0.00(-0.02%) |
Jan 14, 2014 | 30.06 | 30.07 | 29.60 | 29.63 | 965,825 | -0.49(-1.64%) |
Jan 13, 2014 | 30.11 | 30.23 | 30.04 | 30.12 | 1,051,697 | +0.05(+0.17%) |
Jan 10, 2014 | 30.14 | 30.14 | 29.92 | 30.07 | 695,243 | -0.18(-0.59%) |
Jan 09, 2014 | 30.27 | 30.39 | 30.05 | 30.25 | 870,553 | -0.09(-0.30%) |
Jan 08, 2014 | 30.41 | 30.45 | 30.19 | 30.34 | 1,062,677 | -0.13(-0.43%) |
Jan 07, 2014 | 30.84 | 30.95 | 30.46 | 30.47 | 1,076,166 | -0.44(-1.42%) |
Jan 06, 2014 | 31.21 | 31.22 | 30.77 | 30.91 | 839,828 | -0.38(-1.22%) |
Jan 03, 2014 | 31.29 | 31.39 | 31.07 | 31.29 | 690,027 | +0.37(+1.19%) |
Jan 02, 2014 | 31.21 | 31.31 | 30.90 | 30.92 | 853,396 | -0.28(-0.91%) |
Dec 31, 2013 | 31.11 | 31.21 | 31.21 | 31.21 | 405,865 | +0.19(+0.61%) |
Dec 30, 2013 | 30.74 | 31.03 | 30.69 | 31.02 | 466,449 | +0.26(+0.84%) |
Dec 27, 2013 | 30.81 | 30.88 | 30.67 | 30.76 | 645,745 | -0.05(-0.18%) |
Dec 26, 2013 | 30.88 | 30.89 | 30.69 | 30.81 | 308,786 | +0.02(+0.08%) |
Dec 24, 2013 | 30.69 | 30.88 | 30.68 | 30.79 | 438,958 | +0.11(+0.37%) |
Dec 23, 2013 | 30.66 | 30.78 | 30.54 | 30.67 | 771,983 | +0.30(+0.99%) |
Dec 20, 2013 | 30.03 | 30.41 | 30.02 | 30.38 | 883,765 | +0.33(+1.11%) |
Dec 19, 2013 | 29.94 | 30.08 | 29.87 | 30.04 | 1,009,247 | +0.09(+0.30%) |
Dec 18, 2013 | 29.79 | 30.14 | 29.69 | 29.95 | 927,657 | +0.16(+0.55%) |
Dec 17, 2013 | 29.89 | 29.99 | 29.74 | 29.79 | 742,275 | -0.06(-0.22%) |
Dec 16, 2013 | 29.81 | 30.01 | 29.76 | 29.85 | 697,067 | +0.22(+0.76%) |
Dec 13, 2013 | 29.52 | 29.70 | 29.35 | 29.63 | 672,210 | +0.10(+0.34%) |
Dec 12, 2013 | 29.58 | 29.77 | 29.37 | 29.53 | 950,217 | -0.24(-0.80%) |
Dec 11, 2013 | 29.98 | 30.04 | 29.60 | 29.77 | 885,549 | -0.25(-0.83%) |
Dec 10, 2013 | 30.18 | 30.19 | 29.91 | 30.02 | 687,190 | -0.14(-0.48%) |
Dec 09, 2013 | 30.02 | 30.32 | 30.02 | 30.16 | 1,004,940 | +0.20(+0.68%) |
Dec 06, 2013 | 29.55 | 30.05 | 29.46 | 29.96 | 1,437,984 | +0.23(+0.77%) |
Dec 05, 2013 | 29.54 | 29.76 | 29.30 | 29.73 | 1,656,400 | -0.01(-0.05%) |
Dec 04, 2013 | 29.86 | 29.92 | 29.55 | 29.74 | 1,201,613 | -0.31(-1.05%) |
Dec 03, 2013 | 30.45 | 30.63 | 29.79 | 30.06 | 1,249,077 | -0.58(-1.89%) |
Dec 02, 2013 | 30.56 | 30.77 | 30.43 | 30.63 | 1,032,777 | -0.08(-0.28%) |
Nov 29, 2013 | 30.74 | 31.00 | 30.63 | 30.72 | 439,195 | -0.08(-0.26%) |
Nov 27, 2013 | 30.84 | 30.99 | 30.75 | 30.80 | 670,711 | -0.19(-0.61%) |
Nov 26, 2013 | 31.44 | 31.45 | 30.84 | 30.99 | 1,387,380 | -0.45(-1.44%) |
Nov 25, 2013 | 31.37 | 31.55 | 31.36 | 31.44 | 436,373 | +0.04(+0.14%) |
Nov 22, 2013 | 31.24 | 31.44 | 31.20 | 31.40 | 403,530 | +0.13(+0.43%) |
Nov 21, 2013 | 31.52 | 31.64 | 31.25 | 31.26 | 817,628 | -0.34(-1.07%) |
Nov 20, 2013 | 31.55 | 31.63 | 31.38 | 31.60 | 1,116,470 | +0.17(+0.54%) |
Nov 19, 2013 | 31.50 | 31.57 | 31.37 | 31.43 | 605,648 | -0.13(-0.41%) |
Nov 18, 2013 | 31.46 | 31.68 | 31.39 | 31.56 | 631,878 | +0.20(+0.65%) |
Nov 15, 2013 | 31.25 | 31.39 | 31.25 | 31.36 | 578,091 | +0.12(+0.38%) |
Nov 14, 2013 | 31.01 | 31.28 | 30.81 | 31.24 | 970,208 | +0.28(+0.92%) |
Nov 13, 2013 | 30.51 | 30.99 | 30.48 | 30.95 | 885,427 | +0.31(+1.03%) |
Nov 12, 2013 | 30.63 | 30.73 | 30.58 | 30.64 | 1,263,870 | -0.03(-0.11%) |
Nov 11, 2013 | 30.62 | 30.77 | 30.50 | 30.67 | 973,220 | +0.07(+0.24%) |
Nov 08, 2013 | 30.29 | 30.68 | 30.29 | 30.60 | 1,165,887 | +0.22(+0.72%) |
Nov 07, 2013 | 30.67 | 30.70 | 30.32 | 30.38 | 1,004,439 | -0.21(-0.69%) |
Nov 06, 2013 | 30.47 | 30.64 | 30.41 | 30.59 | 946,381 | +0.27(+0.89%) |
Nov 05, 2013 | 30.29 | 30.34 | 30.00 | 30.32 | 935,752 | -0.04(-0.13%) |
Nov 04, 2013 | 30.55 | 30.62 | 30.32 | 30.36 | 395,517 | -0.11(-0.36%) |