Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 28.95 | 29.39 | 28.76 | 29.16 | 1,767,080 | -0.12(-0.41%) |
Jan 30, 2014 | 28.70 | 29.36 | 28.62 | 29.28 | 2,430,987 | +0.85(+3.00%) |
Jan 29, 2014 | 28.65 | 28.96 | 28.39 | 28.43 | 2,269,827 | -0.42(-1.44%) |
Jan 28, 2014 | 28.77 | 29.26 | 28.59 | 28.84 | 2,708,657 | +0.13(+0.45%) |
Jan 27, 2014 | 28.78 | 29.33 | 28.71 | 28.71 | 3,279,753 | +0.41(+1.44%) |
Jan 24, 2014 | 28.68 | 28.69 | 28.30 | 28.31 | 2,476,140 | -0.56(-1.94%) |
Jan 23, 2014 | 29.07 | 29.07 | 28.64 | 28.87 | 1,755,913 | -0.29(-0.98%) |
Jan 22, 2014 | 29.32 | 29.47 | 29.08 | 29.15 | 2,258,042 | -0.09(-0.31%) |
Jan 21, 2014 | 29.41 | 29.67 | 28.85 | 29.24 | 3,937,719 | -0.14(-0.46%) |
Jan 17, 2014 | 29.96 | 29.38 | 29.38 | 29.38 | 3,000,200 | -0.45(-1.52%) |
Jan 16, 2014 | 30.43 | 30.43 | 29.73 | 29.83 | 2,345,791 | -0.52(-1.72%) |
Jan 15, 2014 | 30.87 | 30.96 | 30.32 | 30.35 | 2,142,453 | -0.36(-1.18%) |
Jan 14, 2014 | 30.54 | 30.93 | 30.44 | 30.72 | 1,784,381 | +0.18(+0.59%) |
Jan 13, 2014 | 30.98 | 30.98 | 30.37 | 30.54 | 2,002,719 | -0.48(-1.55%) |
Jan 10, 2014 | 30.88 | 31.08 | 30.58 | 31.02 | 2,044,133 | +0.16(+0.51%) |
Jan 09, 2014 | 31.13 | 31.13 | 30.63 | 30.86 | 2,053,625 | -0.05(-0.15%) |
Jan 08, 2014 | 30.95 | 31.00 | 30.50 | 30.90 | 2,097,660 | -0.11(-0.34%) |
Jan 07, 2014 | 31.08 | 31.29 | 30.89 | 31.01 | 2,124,992 | +0.00(+0.00%) |
Jan 06, 2014 | 31.05 | 31.37 | 30.96 | 31.01 | 1,915,658 | +0.00(+0.00%) |
Jan 03, 2014 | 30.51 | 31.16 | 30.51 | 31.01 | 2,085,092 | +0.35(+1.15%) |
Jan 02, 2014 | 31.09 | 31.21 | 30.51 | 30.66 | 2,074,067 | -0.50(-1.59%) |
Dec 31, 2013 | 31.11 | 31.15 | 31.15 | 31.15 | 970,932 | +0.13(+0.41%) |
Dec 30, 2013 | 30.75 | 31.15 | 30.60 | 31.02 | 1,645,463 | +0.22(+0.71%) |
Dec 27, 2013 | 31.06 | 31.17 | 30.71 | 30.81 | 1,287,895 | -0.05(-0.17%) |
Dec 26, 2013 | 31.01 | 31.20 | 30.83 | 30.86 | 1,192,609 | -0.14(-0.46%) |
Dec 24, 2013 | 30.86 | 31.16 | 30.86 | 31.00 | 991,492 | +0.22(+0.71%) |
Dec 23, 2013 | 31.02 | 31.09 | 30.58 | 30.78 | 2,125,827 | -0.12(-0.39%) |
Dec 20, 2013 | 30.26 | 30.91 | 30.09 | 30.90 | 6,363,202 | +1.07(+3.60%) |
Dec 19, 2013 | 29.87 | 30.08 | 29.64 | 29.83 | 2,020,468 | -0.28(-0.92%) |
Dec 18, 2013 | 29.38 | 30.17 | 29.38 | 30.11 | 3,034,019 | +0.73(+2.48%) |
Dec 17, 2013 | 29.21 | 29.55 | 29.20 | 29.38 | 2,056,767 | +0.11(+0.36%) |
Dec 16, 2013 | 29.35 | 29.58 | 29.21 | 29.27 | 1,637,238 | +0.10(+0.33%) |
Dec 13, 2013 | 29.06 | 29.47 | 29.01 | 29.18 | 1,941,321 | +0.18(+0.62%) |
Dec 12, 2013 | 29.11 | 29.23 | 28.84 | 29.00 | 1,760,232 | -0.18(-0.62%) |
Dec 11, 2013 | 29.18 | 29.51 | 29.15 | 29.18 | 2,013,798 | +0.14(+0.49%) |
Dec 10, 2013 | 29.14 | 29.17 | 28.80 | 29.03 | 2,690,449 | -0.08(-0.26%) |
Dec 09, 2013 | 29.48 | 29.69 | 29.03 | 29.11 | 1,666,456 | -0.37(-1.25%) |
Dec 06, 2013 | 29.18 | 29.54 | 29.18 | 29.48 | 2,309,086 | +0.28(+0.95%) |
Dec 05, 2013 | 29.15 | 29.37 | 28.98 | 29.20 | 1,518,578 | +0.06(+0.21%) |
Dec 04, 2013 | 29.18 | 29.37 | 28.87 | 29.14 | 2,782,947 | -0.27(-0.92%) |
Dec 03, 2013 | 29.12 | 29.45 | 28.98 | 29.41 | 2,436,276 | +0.11(+0.38%) |
Dec 02, 2013 | 29.17 | 29.54 | 29.15 | 29.30 | 2,361,223 | +0.06(+0.21%) |
Nov 29, 2013 | 29.45 | 29.48 | 29.16 | 29.24 | 854,969 | -0.06(-0.21%) |
Nov 27, 2013 | 29.15 | 29.35 | 29.12 | 29.30 | 2,029,457 | +0.31(+1.06%) |
Nov 26, 2013 | 29.01 | 29.15 | 28.88 | 28.99 | 1,637,080 | +0.04(+0.13%) |
Nov 25, 2013 | 29.12 | 29.41 | 28.93 | 28.95 | 4,149,666 | +0.18(+0.63%) |
Nov 22, 2013 | 27.63 | 29.43 | 28.56 | 28.77 | 8,998,545 | +1.14(+4.11%) |
Nov 21, 2013 | 27.55 | 27.67 | 26.97 | 27.63 | 4,402,562 | +0.15(+0.55%) |
Nov 20, 2013 | 27.81 | 27.91 | 27.40 | 27.48 | 3,311,304 | -0.33(-1.19%) |
Nov 19, 2013 | 27.94 | 28.14 | 27.73 | 27.81 | 3,025,011 | -0.12(-0.43%) |
Nov 18, 2013 | 28.10 | 28.16 | 27.83 | 27.94 | 2,457,220 | +0.01(+0.05%) |
Nov 15, 2013 | 27.91 | 27.97 | 27.41 | 27.92 | 3,293,696 | +0.01(+0.03%) |
Nov 14, 2013 | 27.59 | 27.99 | 27.48 | 27.91 | 2,077,064 | +0.90(+3.34%) |
Nov 12, 2013 | 27.21 | 27.41 | 26.94 | 27.01 | 2,648,380 | -0.26(-0.97%) |
Nov 11, 2013 | 27.05 | 27.33 | 26.98 | 27.27 | 1,809,049 | +0.23(+0.86%) |
Nov 08, 2013 | 26.47 | 27.05 | 26.46 | 27.04 | 1,866,050 | +0.53(+2.01%) |
Nov 07, 2013 | 26.88 | 27.21 | 26.46 | 26.51 | 2,532,339 | -0.22(-0.82%) |
Nov 06, 2013 | 26.12 | 26.75 | 25.95 | 26.72 | 4,262,312 | +0.54(+2.07%) |
Nov 05, 2013 | 26.01 | 26.24 | 25.63 | 26.18 | 4,383,824 | +0.14(+0.52%) |
Nov 04, 2013 | 26.30 | 26.36 | 25.72 | 26.05 | 4,539,293 | -0.26(-0.97%) |