Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 29.58 | 30.29 | 29.53 | 30.10 | 13,209,141 | +0.11(+0.36%) |
Jan 30, 2014 | 29.76 | 30.07 | 29.67 | 29.99 | 11,667,249 | +0.56(+1.90%) |
Jan 29, 2014 | 29.77 | 29.97 | 29.27 | 29.43 | 12,671,853 | -0.43(-1.43%) |
Jan 28, 2014 | 30.00 | 30.27 | 29.79 | 29.86 | 9,265,075 | +0.06(+0.19%) |
Jan 27, 2014 | 30.12 | 30.24 | 29.66 | 29.80 | 11,116,765 | -0.23(-0.77%) |
Jan 24, 2014 | 30.54 | 30.54 | 30.03 | 30.03 | 11,211,013 | -0.70(-2.27%) |
Jan 23, 2014 | 31.12 | 31.14 | 30.56 | 30.73 | 12,431,894 | -0.53(-1.68%) |
Jan 22, 2014 | 31.22 | 31.91 | 30.33 | 31.26 | 15,788,885 | -0.86(-2.68%) |
Jan 21, 2014 | 32.45 | 32.49 | 31.91 | 32.12 | 10,023,206 | -0.23(-0.71%) |
Jan 17, 2014 | 32.73 | 32.35 | 32.35 | 32.35 | 8,789,149 | -0.11(-0.35%) |
Jan 16, 2014 | 32.46 | 32.59 | 32.36 | 32.46 | 4,525,963 | +0.01(+0.03%) |
Jan 15, 2014 | 32.49 | 32.53 | 32.23 | 32.46 | 6,429,516 | -0.03(-0.10%) |
Jan 14, 2014 | 32.27 | 32.50 | 32.08 | 32.49 | 8,002,082 | +0.38(+1.18%) |
Jan 13, 2014 | 32.11 | 32.57 | 32.07 | 32.11 | 14,780,934 | -0.20(-0.61%) |
Jan 10, 2014 | 32.06 | 32.36 | 31.93 | 32.31 | 7,790,122 | +0.24(+0.76%) |
Jan 09, 2014 | 32.06 | 32.12 | 31.82 | 32.06 | 6,119,762 | +0.06(+0.18%) |
Jan 08, 2014 | 31.72 | 32.02 | 31.62 | 32.01 | 7,539,009 | +0.29(+0.90%) |
Jan 07, 2014 | 32.03 | 32.12 | 31.63 | 31.72 | 10,200,679 | -0.24(-0.77%) |
Jan 06, 2014 | 32.00 | 32.41 | 31.93 | 31.97 | 12,383,745 | +0.42(+1.32%) |
Jan 03, 2014 | 31.33 | 31.66 | 31.25 | 31.55 | 5,268,390 | +0.33(+1.07%) |
Jan 02, 2014 | 31.10 | 31.35 | 31.03 | 31.21 | 6,076,291 | -0.08(-0.26%) |
Dec 31, 2013 | 31.34 | 31.30 | 31.30 | 31.30 | 5,626,747 | -0.07(-0.21%) |
Dec 30, 2013 | 31.42 | 31.43 | 31.17 | 31.36 | 3,774,187 | +0.03(+0.10%) |
Dec 27, 2013 | 31.45 | 31.46 | 31.21 | 31.33 | 3,313,804 | +0.02(+0.05%) |
Dec 26, 2013 | 31.21 | 31.43 | 31.19 | 31.31 | 4,477,250 | +0.13(+0.42%) |
Dec 24, 2013 | 31.32 | 31.39 | 31.12 | 31.18 | 2,703,816 | -0.20(-0.65%) |
Dec 23, 2013 | 31.00 | 31.47 | 30.99 | 31.39 | 7,732,109 | +0.49(+1.59%) |
Dec 20, 2013 | 31.12 | 31.22 | 30.87 | 30.90 | 9,970,503 | -0.16(-0.50%) |
Dec 19, 2013 | 31.08 | 31.21 | 30.85 | 31.05 | 9,499,622 | -0.07(-0.24%) |
Dec 18, 2013 | 29.93 | 31.17 | 29.92 | 31.12 | 14,144,377 | +1.23(+4.12%) |
Dec 17, 2013 | 29.76 | 29.92 | 29.65 | 29.89 | 8,464,989 | +0.07(+0.22%) |
Dec 16, 2013 | 29.76 | 30.06 | 29.66 | 29.83 | 7,844,322 | +0.11(+0.36%) |
Dec 13, 2013 | 29.70 | 29.89 | 29.64 | 29.72 | 5,713,739 | +0.09(+0.30%) |
Dec 12, 2013 | 29.87 | 29.91 | 29.61 | 29.63 | 7,859,247 | -0.24(-0.79%) |
Dec 11, 2013 | 30.21 | 30.21 | 29.82 | 29.87 | 7,575,857 | -0.43(-1.43%) |
Dec 10, 2013 | 30.29 | 30.49 | 30.18 | 30.30 | 6,590,736 | -0.07(-0.24%) |
Dec 09, 2013 | 30.68 | 30.68 | 30.34 | 30.37 | 6,089,441 | -0.27(-0.88%) |
Dec 06, 2013 | 30.43 | 30.65 | 30.35 | 30.64 | 4,966,348 | +0.50(+1.65%) |
Dec 05, 2013 | 30.45 | 30.47 | 30.12 | 30.14 | 6,473,512 | -0.36(-1.18%) |
Dec 04, 2013 | 30.50 | 30.90 | 30.28 | 30.50 | 6,237,341 | -0.20(-0.64%) |
Dec 03, 2013 | 30.99 | 31.14 | 30.42 | 30.70 | 9,525,440 | -0.44(-1.42%) |
Dec 02, 2013 | 31.22 | 31.28 | 31.05 | 31.14 | 6,909,107 | -0.04(-0.13%) |
Nov 29, 2013 | 31.39 | 31.43 | 31.09 | 31.18 | 4,302,233 | -0.11(-0.34%) |
Nov 27, 2013 | 31.63 | 31.63 | 31.03 | 31.29 | 5,523,719 | +0.20(+0.66%) |
Nov 26, 2013 | 31.26 | 31.26 | 30.95 | 31.08 | 5,909,060 | -0.07(-0.21%) |
Nov 25, 2013 | 31.34 | 31.57 | 31.05 | 31.15 | 5,623,398 | -0.08(-0.26%) |
Nov 22, 2013 | 31.13 | 31.33 | 31.06 | 31.23 | 5,466,625 | +0.15(+0.47%) |
Nov 21, 2013 | 31.34 | 31.41 | 31.02 | 31.08 | 6,183,919 | -0.09(-0.29%) |
Nov 20, 2013 | 31.64 | 31.69 | 30.95 | 31.17 | 7,854,697 | -0.43(-1.37%) |
Nov 19, 2013 | 30.97 | 31.62 | 30.92 | 31.61 | 12,099,443 | +0.63(+2.03%) |
Nov 18, 2013 | 31.06 | 31.15 | 30.93 | 30.98 | 5,610,497 | -0.09(-0.29%) |
Nov 15, 2013 | 30.84 | 31.15 | 30.82 | 31.07 | 7,986,011 | +0.24(+0.77%) |
Nov 14, 2013 | 30.94 | 31.09 | 30.76 | 30.83 | 5,331,271 | -0.01(-0.03%) |
Nov 13, 2013 | 30.51 | 30.85 | 30.35 | 30.84 | 7,521,489 | +0.24(+0.80%) |
Nov 12, 2013 | 30.89 | 31.00 | 30.45 | 30.59 | 7,367,275 | -0.35(-1.13%) |
Nov 11, 2013 | 31.17 | 31.40 | 30.77 | 30.95 | 8,410,988 | -0.18(-0.58%) |
Nov 08, 2013 | 30.63 | 31.14 | 30.39 | 31.12 | 10,721,364 | +0.39(+1.28%) |
Nov 07, 2013 | 30.71 | 31.13 | 30.68 | 30.73 | 11,603,514 | +0.07(+0.21%) |
Nov 06, 2013 | 30.58 | 30.86 | 30.24 | 30.67 | 8,675,501 | +0.16(+0.54%) |
Nov 05, 2013 | 30.09 | 30.56 | 29.94 | 30.50 | 11,052,365 | +0.31(+1.03%) |
Nov 04, 2013 | 30.19 | 30.23 | 29.96 | 30.19 | 6,913,882 | +0.02(+0.05%) |