Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 30.80 | 31.10 | 30.55 | 30.80 | 1,708,817 | -0.42(-1.35%) |
Jan 30, 2014 | 31.29 | 31.60 | 30.91 | 31.22 | 1,793,495 | +0.02(+0.05%) |
Jan 29, 2014 | 30.10 | 31.60 | 30.10 | 31.20 | 1,411,902 | -0.63(-1.97%) |
Jan 28, 2014 | 31.36 | 31.96 | 31.35 | 31.83 | 1,346,280 | +0.49(+1.57%) |
Jan 27, 2014 | 31.10 | 31.56 | 31.05 | 31.34 | 1,567,510 | +0.24(+0.76%) |
Jan 24, 2014 | 31.46 | 31.61 | 31.10 | 31.10 | 1,018,990 | -0.46(-1.47%) |
Jan 23, 2014 | 31.72 | 31.77 | 31.44 | 31.57 | 953,885 | -0.24(-0.75%) |
Jan 22, 2014 | 31.97 | 32.06 | 31.65 | 31.81 | 1,412,072 | -0.20(-0.64%) |
Jan 21, 2014 | 31.96 | 32.09 | 31.74 | 32.01 | 1,197,230 | +0.33(+1.05%) |
Jan 17, 2014 | 32.13 | 31.68 | 31.68 | 31.68 | 4,428,500 | -0.41(-1.27%) |
Jan 16, 2014 | 31.73 | 32.17 | 31.59 | 32.09 | 1,993,522 | +0.57(+1.80%) |
Jan 15, 2014 | 31.28 | 31.53 | 31.08 | 31.52 | 1,124,807 | +0.24(+0.78%) |
Jan 14, 2014 | 31.36 | 31.45 | 31.16 | 31.28 | 1,896,720 | -0.01(-0.04%) |
Jan 13, 2014 | 30.22 | 31.49 | 30.22 | 31.29 | 2,180,945 | +1.21(+4.02%) |
Jan 10, 2014 | 30.02 | 30.20 | 29.93 | 30.08 | 924,877 | +0.20(+0.68%) |
Jan 09, 2014 | 29.70 | 29.95 | 29.60 | 29.88 | 1,418,322 | +0.24(+0.82%) |
Jan 08, 2014 | 29.86 | 29.94 | 29.38 | 29.63 | 1,883,117 | -0.28(-0.92%) |
Jan 07, 2014 | 29.79 | 30.02 | 29.68 | 29.91 | 1,122,010 | +0.20(+0.66%) |
Jan 06, 2014 | 30.09 | 30.09 | 29.70 | 29.71 | 1,055,077 | -0.26(-0.87%) |
Jan 03, 2014 | 29.95 | 30.12 | 29.84 | 29.97 | 640,637 | +0.11(+0.38%) |
Jan 02, 2014 | 30.22 | 30.27 | 29.60 | 29.86 | 879,217 | -0.37(-1.22%) |
Dec 31, 2013 | 30.28 | 30.23 | 30.23 | 30.23 | 1,032,500 | +0.01(+0.03%) |
Dec 30, 2013 | 30.16 | 30.35 | 30.06 | 30.22 | 534,137 | +0.06(+0.19%) |
Dec 27, 2013 | 30.26 | 30.38 | 29.94 | 30.16 | 462,345 | +0.16(+0.53%) |
Dec 26, 2013 | 30.06 | 30.11 | 29.73 | 30.00 | 494,832 | -0.02(-0.07%) |
Dec 24, 2013 | 30.08 | 30.08 | 29.80 | 30.02 | 167,192 | +0.02(+0.07%) |
Dec 23, 2013 | 30.20 | 30.37 | 29.88 | 30.00 | 595,870 | -0.05(-0.17%) |
Dec 20, 2013 | 29.85 | 30.12 | 29.75 | 30.06 | 1,455,200 | +0.28(+0.95%) |
Dec 19, 2013 | 29.99 | 30.10 | 29.57 | 29.77 | 712,737 | -0.19(-0.63%) |
Dec 18, 2013 | 29.36 | 30.01 | 29.00 | 29.96 | 870,067 | +0.68(+2.31%) |
Dec 17, 2013 | 29.52 | 29.60 | 29.21 | 29.28 | 764,967 | -0.25(-0.84%) |
Dec 16, 2013 | 29.36 | 29.92 | 29.36 | 29.53 | 518,587 | +0.18(+0.63%) |
Dec 13, 2013 | 29.50 | 29.63 | 29.17 | 29.35 | 733,100 | -0.04(-0.12%) |
Dec 12, 2013 | 30.02 | 30.04 | 29.35 | 29.38 | 666,560 | -0.57(-1.91%) |
Dec 11, 2013 | 30.10 | 30.40 | 29.91 | 29.96 | 1,137,192 | -0.12(-0.41%) |
Dec 10, 2013 | 30.33 | 30.44 | 30.00 | 30.08 | 848,307 | -0.38(-1.26%) |
Dec 09, 2013 | 30.69 | 30.69 | 30.26 | 30.46 | 981,997 | -0.06(-0.20%) |
Dec 06, 2013 | 30.67 | 30.68 | 29.98 | 30.52 | 1,064,735 | +0.76(+2.55%) |
Dec 05, 2013 | 29.90 | 30.03 | 29.76 | 29.76 | 856,870 | -0.21(-0.71%) |
Dec 04, 2013 | 29.97 | 30.17 | 29.50 | 29.98 | 1,182,725 | +0.18(+0.59%) |
Dec 03, 2013 | 29.64 | 29.94 | 29.36 | 29.80 | 1,167,277 | +0.25(+0.84%) |
Dec 02, 2013 | 30.00 | 30.37 | 29.47 | 29.55 | 1,026,930 | -0.46(-1.52%) |
Nov 29, 2013 | 30.25 | 30.48 | 29.98 | 30.01 | 313,707 | -0.25(-0.83%) |
Nov 27, 2013 | 30.29 | 30.48 | 30.06 | 30.26 | 380,665 | +0.10(+0.34%) |
Nov 26, 2013 | 30.45 | 30.45 | 30.06 | 30.16 | 607,867 | -0.06(-0.21%) |
Nov 25, 2013 | 30.16 | 30.48 | 30.07 | 30.22 | 535,995 | +0.07(+0.23%) |
Nov 22, 2013 | 30.06 | 30.24 | 29.86 | 30.15 | 422,002 | +0.01(+0.03%) |
Nov 21, 2013 | 29.92 | 30.17 | 29.89 | 30.14 | 399,530 | +0.35(+1.17%) |
Nov 20, 2013 | 29.97 | 30.05 | 29.64 | 29.80 | 400,030 | -0.13(-0.44%) |
Nov 19, 2013 | 29.94 | 30.20 | 29.82 | 29.93 | 453,932 | -0.10(-0.35%) |
Nov 18, 2013 | 30.22 | 30.58 | 29.87 | 30.03 | 574,545 | -0.00(-0.01%) |
Nov 15, 2013 | 29.83 | 30.14 | 29.76 | 30.04 | 443,925 | +0.11(+0.37%) |
Nov 14, 2013 | 29.88 | 30.03 | 29.66 | 29.92 | 377,547 | +0.22(+0.74%) |
Nov 13, 2013 | 29.38 | 29.79 | 29.20 | 29.70 | 753,652 | +0.16(+0.56%) |
Nov 12, 2013 | 29.57 | 29.70 | 29.30 | 29.54 | 493,330 | -0.04(-0.12%) |
Nov 11, 2013 | 29.74 | 29.78 | 29.41 | 29.58 | 523,260 | -0.11(-0.36%) |
Nov 08, 2013 | 29.32 | 29.70 | 28.84 | 29.68 | 666,682 | +0.49(+1.67%) |
Nov 07, 2013 | 29.69 | 29.78 | 29.14 | 29.20 | 834,247 | -0.45(-1.52%) |
Nov 06, 2013 | 29.48 | 29.65 | 29.26 | 29.65 | 652,867 | +0.23(+0.79%) |
Nov 05, 2013 | 29.37 | 29.60 | 29.11 | 29.42 | 792,630 | +0.00(+0.00%) |
Nov 04, 2013 | 29.31 | 29.43 | 29.10 | 29.42 | 612,105 | +0.18(+0.62%) |