Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 29.49 | 29.89 | 29.42 | 29.73 | 2,242,819 | -0.37(-1.22%) |
Jan 30, 2014 | 30.27 | 30.32 | 29.99 | 30.10 | 2,179,385 | -0.29(-0.97%) |
Jan 29, 2014 | 30.43 | 30.59 | 30.31 | 30.40 | 2,370,608 | -0.62(-2.00%) |
Jan 28, 2014 | 31.02 | 31.04 | 30.83 | 31.02 | 2,538,917 | -0.08(-0.26%) |
Jan 27, 2014 | 31.37 | 31.38 | 31.06 | 31.10 | 3,565,610 | -0.25(-0.79%) |
Jan 24, 2014 | 31.92 | 31.94 | 31.34 | 31.34 | 2,626,568 | -0.93(-2.89%) |
Jan 23, 2014 | 32.27 | 32.30 | 32.12 | 32.27 | 3,279,230 | -0.02(-0.05%) |
Jan 22, 2014 | 32.25 | 32.37 | 32.20 | 32.29 | 2,953,745 | +0.49(+1.55%) |
Jan 21, 2014 | 32.08 | 32.08 | 31.63 | 31.80 | 4,615,143 | +1.04(+3.37%) |
Jan 17, 2014 | 30.94 | 30.76 | 30.76 | 30.76 | 3,298,333 | -0.38(-1.23%) |
Jan 16, 2014 | 31.01 | 31.15 | 30.91 | 31.14 | 1,951,035 | +0.54(+1.77%) |
Jan 15, 2014 | 31.10 | 30.67 | 30.39 | 30.60 | 4,623,416 | -0.49(-1.59%) |
Jan 14, 2014 | 31.18 | 31.18 | 30.94 | 31.10 | 4,173,647 | +0.41(+1.32%) |
Jan 13, 2014 | 30.58 | 30.96 | 30.58 | 30.69 | 2,398,717 | -0.38(-1.23%) |
Jan 10, 2014 | 30.83 | 31.10 | 30.83 | 31.07 | 1,687,192 | +0.29(+0.93%) |
Jan 09, 2014 | 30.49 | 30.83 | 30.46 | 30.79 | 2,885,042 | -0.28(-0.90%) |
Jan 08, 2014 | 31.10 | 31.10 | 30.94 | 31.06 | 1,582,234 | -0.41(-1.32%) |
Jan 07, 2014 | 31.40 | 31.53 | 31.39 | 31.48 | 1,218,894 | +0.24(+0.76%) |
Jan 06, 2014 | 31.33 | 31.43 | 31.24 | 31.24 | 1,069,527 | -0.13(-0.41%) |
Jan 03, 2014 | 31.46 | 31.53 | 31.30 | 31.37 | 1,568,257 | -0.07(-0.23%) |
Jan 02, 2014 | 31.45 | 31.49 | 31.30 | 31.44 | 2,264,066 | -0.60(-1.86%) |
Dec 31, 2013 | 32.12 | 32.04 | 32.04 | 32.04 | 1,131,467 | -0.02(-0.05%) |
Dec 30, 2013 | 31.96 | 32.11 | 31.85 | 32.05 | 1,480,366 | +0.21(+0.68%) |
Dec 27, 2013 | 32.02 | 32.03 | 31.81 | 31.84 | 2,707,424 | +0.41(+1.32%) |
Dec 26, 2013 | 31.37 | 31.45 | 31.27 | 31.42 | 1,087,028 | +0.10(+0.30%) |
Dec 24, 2013 | 31.24 | 31.39 | 31.20 | 31.33 | 2,307,108 | +0.24(+0.77%) |
Dec 23, 2013 | 31.17 | 31.26 | 31.04 | 31.09 | 3,117,829 | +0.02(+0.08%) |
Dec 20, 2013 | 30.85 | 31.12 | 30.83 | 31.06 | 4,359,536 | +0.23(+0.75%) |
Dec 19, 2013 | 30.62 | 30.85 | 30.55 | 30.83 | 1,288,090 | +0.16(+0.52%) |
Dec 18, 2013 | 30.38 | 30.71 | 30.19 | 30.67 | 2,577,909 | +0.20(+0.65%) |
Dec 17, 2013 | 30.48 | 30.55 | 30.33 | 30.47 | 1,230,456 | -0.24(-0.78%) |
Dec 16, 2013 | 30.65 | 30.83 | 30.64 | 30.71 | 1,113,329 | +0.25(+0.81%) |
Dec 13, 2013 | 30.49 | 30.54 | 30.37 | 30.47 | 1,124,895 | -0.09(-0.29%) |
Dec 12, 2013 | 30.67 | 30.73 | 30.50 | 30.55 | 1,371,418 | -0.49(-1.56%) |
Dec 11, 2013 | 31.22 | 31.28 | 30.95 | 31.04 | 1,646,998 | -0.39(-1.24%) |
Dec 10, 2013 | 31.53 | 31.61 | 31.36 | 31.43 | 1,564,343 | -0.27(-0.85%) |
Dec 09, 2013 | 31.54 | 31.71 | 31.51 | 31.70 | 1,642,261 | +0.10(+0.30%) |
Dec 06, 2013 | 31.34 | 31.63 | 31.34 | 31.61 | 1,251,298 | +0.63(+2.03%) |
Dec 05, 2013 | 31.06 | 31.22 | 30.93 | 30.98 | 2,638,660 | +0.08(+0.26%) |
Dec 04, 2013 | 30.80 | 30.94 | 30.65 | 30.90 | 1,501,202 | -0.09(-0.28%) |
Dec 03, 2013 | 30.75 | 31.02 | 30.74 | 30.98 | 2,012,978 | +0.06(+0.21%) |
Dec 02, 2013 | 30.94 | 31.05 | 30.80 | 30.92 | 1,756,704 | -0.34(-1.10%) |
Nov 29, 2013 | 31.37 | 31.43 | 31.26 | 31.26 | 923,862 | +0.14(+0.43%) |
Nov 27, 2013 | 31.23 | 31.31 | 31.11 | 31.13 | 1,428,975 | +0.02(+0.08%) |
Nov 26, 2013 | 31.22 | 31.23 | 31.04 | 31.10 | 1,876,527 | -0.22(-0.71%) |
Nov 25, 2013 | 31.33 | 31.44 | 31.29 | 31.33 | 2,338,450 | +0.35(+1.13%) |
Nov 22, 2013 | 30.92 | 31.01 | 30.86 | 30.98 | 1,973,014 | -0.02(-0.08%) |
Nov 21, 2013 | 31.00 | 31.04 | 30.88 | 31.00 | 1,764,665 | -0.07(-0.23%) |
Nov 20, 2013 | 31.46 | 31.46 | 30.98 | 31.07 | 1,598,579 | -0.05(-0.15%) |
Nov 19, 2013 | 31.25 | 31.30 | 31.10 | 31.12 | 2,728,991 | -0.14(-0.46%) |
Nov 18, 2013 | 31.38 | 31.40 | 31.20 | 31.26 | 2,332,136 | +0.26(+0.85%) |
Nov 15, 2013 | 31.00 | 31.04 | 30.90 | 31.00 | 1,894,812 | +0.08(+0.26%) |
Nov 14, 2013 | 30.91 | 30.99 | 30.85 | 30.92 | 2,844,571 | +0.12(+0.39%) |
Nov 13, 2013 | 30.52 | 30.80 | 30.47 | 30.80 | 2,769,244 | +0.07(+0.23%) |
Nov 12, 2013 | 30.86 | 30.89 | 30.63 | 30.73 | 2,026,607 | +0.02(+0.05%) |
Nov 11, 2013 | 30.75 | 30.78 | 30.68 | 30.71 | 3,320,656 | +0.06(+0.18%) |
Nov 08, 2013 | 30.55 | 30.66 | 30.43 | 30.66 | 3,014,311 | +0.10(+0.31%) |
Nov 07, 2013 | 30.90 | 30.97 | 30.49 | 30.56 | 3,890,309 | -0.49(-1.56%) |
Nov 06, 2013 | 31.13 | 31.28 | 31.04 | 31.05 | 3,042,145 | -0.18(-0.57%) |
Nov 05, 2013 | 31.12 | 31.32 | 31.04 | 31.23 | 2,630,396 | -0.06(-0.18%) |
Nov 04, 2013 | 31.12 | 31.28 | 31.02 | 31.28 | 2,780,528 | +0.37(+1.20%) |