Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 30.85 | 31.25 | 30.81 | 31.11 | 4,456,491 | -0.25(-0.81%) |
Jan 30, 2014 | 31.20 | 31.50 | 31.10 | 31.36 | 4,134,072 | -0.05(-0.15%) |
Jan 29, 2014 | 31.48 | 31.60 | 31.30 | 31.41 | 4,812,595 | -0.74(-2.29%) |
Jan 28, 2014 | 32.16 | 32.30 | 31.95 | 32.15 | 2,642,220 | +0.09(+0.28%) |
Jan 27, 2014 | 32.22 | 32.32 | 32.04 | 32.06 | 3,667,392 | -0.13(-0.41%) |
Jan 24, 2014 | 32.61 | 32.64 | 32.18 | 32.19 | 4,284,738 | -0.95(-2.86%) |
Jan 23, 2014 | 33.02 | 33.14 | 32.86 | 33.14 | 4,399,890 | +0.10(+0.29%) |
Jan 22, 2014 | 33.20 | 33.20 | 32.95 | 33.04 | 4,011,994 | -0.13(-0.38%) |
Jan 21, 2014 | 33.22 | 33.24 | 32.96 | 33.17 | 4,770,888 | +0.51(+1.57%) |
Jan 17, 2014 | 32.61 | 32.65 | 32.65 | 32.65 | 3,902,751 | +0.25(+0.78%) |
Jan 16, 2014 | 32.27 | 32.40 | 32.17 | 32.40 | 2,571,331 | +0.19(+0.58%) |
Jan 15, 2014 | 31.73 | 32.26 | 31.94 | 32.21 | 5,696,112 | +0.48(+1.52%) |
Jan 14, 2014 | 31.50 | 31.75 | 31.40 | 31.73 | 3,229,005 | +0.42(+1.35%) |
Jan 13, 2014 | 31.48 | 31.62 | 31.29 | 31.31 | 7,408,842 | -0.53(-1.67%) |
Jan 10, 2014 | 31.86 | 32.04 | 31.73 | 31.84 | 5,695,525 | -0.05(-0.17%) |
Jan 09, 2014 | 32.15 | 32.16 | 31.75 | 31.89 | 4,064,730 | +0.07(+0.21%) |
Jan 08, 2014 | 31.92 | 31.98 | 31.78 | 31.83 | 2,879,238 | -0.21(-0.64%) |
Jan 07, 2014 | 32.05 | 32.14 | 31.95 | 32.03 | 2,236,320 | +0.04(+0.13%) |
Jan 06, 2014 | 32.04 | 32.15 | 31.94 | 31.99 | 2,685,855 | +0.12(+0.38%) |
Jan 03, 2014 | 31.81 | 31.98 | 31.77 | 31.87 | 2,140,264 | +0.01(+0.02%) |
Jan 02, 2014 | 31.92 | 31.93 | 31.71 | 31.86 | 2,900,379 | -0.36(-1.12%) |
Dec 31, 2013 | 32.04 | 32.22 | 32.22 | 32.22 | 1,934,310 | +0.16(+0.51%) |
Dec 30, 2013 | 31.99 | 32.13 | 31.87 | 32.06 | 1,775,139 | +0.07(+0.23%) |
Dec 27, 2013 | 32.10 | 32.12 | 31.82 | 31.99 | 2,470,932 | +0.39(+1.22%) |
Dec 26, 2013 | 31.39 | 31.64 | 31.37 | 31.60 | 1,860,807 | +0.23(+0.73%) |
Dec 24, 2013 | 31.37 | 31.43 | 31.33 | 31.37 | 2,017,947 | +0.24(+0.78%) |
Dec 23, 2013 | 31.33 | 31.36 | 31.09 | 31.13 | 3,090,102 | +0.12(+0.39%) |
Dec 20, 2013 | 31.05 | 31.24 | 30.99 | 31.01 | 4,743,369 | -0.11(-0.37%) |
Dec 19, 2013 | 30.97 | 31.16 | 30.88 | 31.13 | 4,820,031 | +0.14(+0.45%) |
Dec 18, 2013 | 30.57 | 31.02 | 30.48 | 30.99 | 8,026,329 | +0.18(+0.57%) |
Dec 17, 2013 | 30.82 | 30.92 | 30.71 | 30.81 | 4,144,445 | -0.51(-1.62%) |
Dec 16, 2013 | 31.27 | 31.43 | 31.16 | 31.32 | 3,364,801 | +0.31(+1.01%) |
Dec 13, 2013 | 30.86 | 31.01 | 30.83 | 31.01 | 4,183,375 | +0.05(+0.16%) |
Dec 12, 2013 | 31.04 | 31.08 | 30.87 | 30.96 | 3,199,943 | -0.08(-0.27%) |
Dec 11, 2013 | 31.42 | 31.48 | 31.02 | 31.04 | 3,137,384 | -0.36(-1.13%) |
Dec 10, 2013 | 31.47 | 31.53 | 31.34 | 31.40 | 2,828,660 | -0.30(-0.93%) |
Dec 09, 2013 | 31.62 | 31.73 | 31.55 | 31.69 | 2,755,495 | -0.08(-0.27%) |
Dec 06, 2013 | 31.71 | 31.79 | 31.62 | 31.78 | 2,203,030 | +0.26(+0.82%) |
Dec 05, 2013 | 31.48 | 31.54 | 31.40 | 31.52 | 3,570,005 | +0.07(+0.21%) |
Dec 04, 2013 | 31.40 | 31.54 | 31.33 | 31.45 | 4,106,264 | -0.24(-0.74%) |
Dec 03, 2013 | 31.85 | 31.92 | 31.61 | 31.69 | 2,223,302 | -0.30(-0.92%) |
Dec 02, 2013 | 32.00 | 32.08 | 31.94 | 31.98 | 2,311,732 | +0.04(+0.13%) |
Nov 29, 2013 | 31.84 | 32.04 | 31.82 | 31.94 | 2,758,077 | +0.29(+0.92%) |
Nov 27, 2013 | 31.83 | 31.89 | 31.60 | 31.65 | 3,495,045 | +0.03(+0.10%) |
Nov 26, 2013 | 31.59 | 31.72 | 31.50 | 31.62 | 12,560,488 | -0.26(-0.81%) |
Nov 25, 2013 | 32.03 | 32.38 | 31.77 | 31.88 | 6,293,304 | -0.33(-1.01%) |
Nov 22, 2013 | 32.12 | 32.21 | 32.03 | 32.21 | 3,190,892 | +0.08(+0.26%) |
Nov 21, 2013 | 31.97 | 32.12 | 31.90 | 32.12 | 5,790,234 | +0.34(+1.06%) |
Nov 20, 2013 | 31.99 | 32.09 | 31.71 | 31.78 | 3,330,271 | +0.04(+0.11%) |
Nov 19, 2013 | 31.64 | 31.81 | 31.59 | 31.75 | 3,834,549 | +0.36(+1.13%) |
Nov 18, 2013 | 31.66 | 31.66 | 31.37 | 31.39 | 2,444,601 | -0.04(-0.13%) |
Nov 15, 2013 | 31.40 | 31.48 | 31.32 | 31.43 | 3,246,043 | -0.03(-0.10%) |
Nov 14, 2013 | 31.34 | 31.51 | 31.31 | 31.46 | 3,300,101 | +0.11(+0.37%) |
Nov 13, 2013 | 31.11 | 31.35 | 31.09 | 31.35 | 3,617,939 | +0.23(+0.73%) |
Nov 12, 2013 | 31.02 | 31.22 | 31.00 | 31.12 | 5,094,412 | -0.51(-1.60%) |
Nov 11, 2013 | 31.60 | 31.71 | 31.51 | 31.63 | 3,810,389 | -0.08(-0.24%) |
Nov 08, 2013 | 31.44 | 31.71 | 31.43 | 31.71 | 3,206,598 | +0.26(+0.83%) |
Nov 07, 2013 | 31.66 | 31.68 | 31.40 | 31.44 | 4,154,646 | -0.36(-1.14%) |
Nov 06, 2013 | 31.80 | 31.86 | 31.64 | 31.81 | 4,334,734 | -0.21(-0.65%) |
Nov 05, 2013 | 31.75 | 32.08 | 31.70 | 32.02 | 3,869,806 | +0.19(+0.60%) |
Nov 04, 2013 | 31.71 | 31.84 | 31.51 | 31.83 | 5,653,726 | +0.10(+0.32%) |