Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 30.18 | 30.56 | 30.13 | 30.42 | 4,556,689 | -0.25(-0.81%) |
Jan 30, 2014 | 30.51 | 30.81 | 30.42 | 30.67 | 4,227,020 | -0.05(-0.15%) |
Jan 29, 2014 | 30.78 | 30.90 | 30.61 | 30.72 | 4,920,799 | -0.72(-2.29%) |
Jan 28, 2014 | 31.46 | 31.59 | 31.25 | 31.44 | 2,701,626 | +0.09(+0.28%) |
Jan 27, 2014 | 31.51 | 31.61 | 31.33 | 31.35 | 3,749,847 | -0.13(-0.41%) |
Jan 24, 2014 | 31.89 | 31.92 | 31.47 | 31.48 | 4,381,073 | -0.93(-2.86%) |
Jan 23, 2014 | 32.29 | 32.41 | 32.14 | 32.41 | 4,498,815 | +0.09(+0.29%) |
Jan 22, 2014 | 32.47 | 32.47 | 32.22 | 32.31 | 4,102,197 | -0.12(-0.38%) |
Jan 21, 2014 | 32.49 | 32.51 | 32.24 | 32.44 | 4,878,154 | +0.50(+1.57%) |
Jan 17, 2014 | 31.89 | 31.94 | 31.94 | 31.94 | 3,990,499 | +0.25(+0.78%) |
Jan 16, 2014 | 31.56 | 31.69 | 31.46 | 31.69 | 2,629,143 | +0.18(+0.58%) |
Jan 15, 2014 | 31.03 | 31.55 | 31.23 | 31.50 | 5,824,180 | +0.47(+1.52%) |
Jan 14, 2014 | 30.81 | 31.05 | 30.71 | 31.03 | 3,301,604 | +0.41(+1.35%) |
Jan 13, 2014 | 30.79 | 30.93 | 30.60 | 30.62 | 7,575,419 | -0.52(-1.67%) |
Jan 10, 2014 | 31.16 | 31.33 | 31.03 | 31.14 | 5,823,580 | -0.05(-0.17%) |
Jan 09, 2014 | 31.45 | 31.46 | 31.05 | 31.19 | 4,156,119 | +0.07(+0.21%) |
Jan 08, 2014 | 31.22 | 31.28 | 31.09 | 31.13 | 2,943,974 | -0.20(-0.64%) |
Jan 07, 2014 | 31.34 | 31.43 | 31.25 | 31.33 | 2,286,600 | +0.04(+0.13%) |
Jan 06, 2014 | 31.33 | 31.45 | 31.23 | 31.29 | 2,746,243 | +0.12(+0.38%) |
Jan 03, 2014 | 31.11 | 31.27 | 31.07 | 31.17 | 2,188,384 | +0.01(+0.02%) |
Jan 02, 2014 | 31.22 | 31.23 | 31.01 | 31.16 | 2,965,590 | -0.35(-1.12%) |
Dec 31, 2013 | 31.34 | 31.52 | 31.52 | 31.52 | 1,977,800 | +0.16(+0.51%) |
Dec 30, 2013 | 31.29 | 31.43 | 31.17 | 31.36 | 1,815,050 | +0.07(+0.23%) |
Dec 27, 2013 | 31.40 | 31.41 | 31.12 | 31.29 | 2,526,487 | +0.38(+1.22%) |
Dec 26, 2013 | 30.70 | 30.95 | 30.68 | 30.91 | 1,902,644 | +0.22(+0.73%) |
Dec 24, 2013 | 30.68 | 30.74 | 30.64 | 30.68 | 2,063,318 | +0.24(+0.78%) |
Dec 23, 2013 | 30.64 | 30.67 | 30.41 | 30.45 | 3,159,578 | +0.12(+0.39%) |
Dec 20, 2013 | 30.37 | 30.55 | 30.31 | 30.33 | 4,850,016 | -0.11(-0.37%) |
Dec 19, 2013 | 30.29 | 30.48 | 30.20 | 30.44 | 4,928,402 | +0.14(+0.45%) |
Dec 18, 2013 | 29.90 | 30.34 | 29.81 | 30.31 | 8,206,789 | +0.17(+0.57%) |
Dec 17, 2013 | 30.15 | 30.24 | 30.03 | 30.13 | 4,237,626 | -0.50(-1.62%) |
Dec 16, 2013 | 30.58 | 30.74 | 30.47 | 30.63 | 3,440,453 | +0.31(+1.01%) |
Dec 13, 2013 | 30.18 | 30.33 | 30.15 | 30.32 | 4,277,432 | +0.05(+0.16%) |
Dec 12, 2013 | 30.35 | 30.40 | 30.19 | 30.28 | 3,271,889 | -0.08(-0.27%) |
Dec 11, 2013 | 30.73 | 30.78 | 30.34 | 30.36 | 3,207,923 | -0.35(-1.13%) |
Dec 10, 2013 | 30.78 | 30.84 | 30.65 | 30.71 | 2,892,258 | -0.29(-0.93%) |
Dec 09, 2013 | 30.93 | 31.03 | 30.86 | 31.00 | 2,817,448 | -0.08(-0.27%) |
Dec 06, 2013 | 31.01 | 31.09 | 30.93 | 31.08 | 2,252,561 | +0.25(+0.82%) |
Dec 05, 2013 | 30.78 | 30.84 | 30.71 | 30.83 | 3,650,271 | +0.07(+0.21%) |
Dec 04, 2013 | 30.71 | 30.84 | 30.64 | 30.76 | 4,198,587 | -0.23(-0.74%) |
Dec 03, 2013 | 31.15 | 31.22 | 30.91 | 30.99 | 2,273,290 | -0.29(-0.92%) |
Dec 02, 2013 | 31.29 | 31.37 | 31.23 | 31.28 | 2,363,708 | +0.04(+0.13%) |
Nov 29, 2013 | 31.14 | 31.34 | 31.12 | 31.24 | 2,820,088 | +0.28(+0.92%) |
Nov 27, 2013 | 31.13 | 31.19 | 30.91 | 30.96 | 3,573,626 | +0.03(+0.10%) |
Nov 26, 2013 | 30.90 | 31.03 | 30.81 | 30.93 | 12,842,892 | -0.25(-0.81%) |
Nov 25, 2013 | 31.32 | 31.67 | 31.07 | 31.18 | 6,434,800 | -0.32(-1.01%) |
Nov 22, 2013 | 31.41 | 31.50 | 31.32 | 31.50 | 3,262,634 | +0.08(+0.26%) |
Nov 21, 2013 | 31.26 | 31.42 | 31.20 | 31.42 | 5,920,419 | +0.33(+1.06%) |
Nov 20, 2013 | 31.29 | 31.39 | 31.02 | 31.09 | 3,405,148 | +0.04(+0.11%) |
Nov 19, 2013 | 30.94 | 31.11 | 30.90 | 31.05 | 3,920,763 | +0.35(+1.13%) |
Nov 18, 2013 | 30.96 | 30.96 | 30.68 | 30.70 | 2,499,564 | -0.04(-0.13%) |
Nov 15, 2013 | 30.71 | 30.78 | 30.63 | 30.74 | 3,319,026 | -0.03(-0.10%) |
Nov 14, 2013 | 30.65 | 30.82 | 30.62 | 30.77 | 3,374,299 | +0.11(+0.37%) |
Nov 13, 2013 | 30.43 | 30.66 | 30.41 | 30.66 | 3,699,283 | +0.22(+0.73%) |
Nov 12, 2013 | 30.34 | 30.54 | 30.32 | 30.44 | 5,208,942 | -0.50(-1.60%) |
Nov 11, 2013 | 30.91 | 31.01 | 30.82 | 30.93 | 3,896,053 | -0.08(-0.24%) |
Nov 08, 2013 | 30.75 | 31.01 | 30.74 | 31.01 | 3,278,687 | +0.26(+0.83%) |
Nov 07, 2013 | 30.96 | 30.98 | 30.71 | 30.75 | 4,248,049 | -0.36(-1.14%) |
Nov 06, 2013 | 31.10 | 31.16 | 30.95 | 31.11 | 4,432,185 | -0.20(-0.65%) |
Nov 05, 2013 | 31.05 | 31.37 | 31.00 | 31.31 | 3,956,805 | +0.19(+0.60%) |
Nov 04, 2013 | 31.02 | 31.14 | 30.82 | 31.13 | 5,780,831 | +0.10(+0.32%) |