Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 30.17 | 30.56 | 30.12 | 30.42 | 4,557,448 | -0.25(-0.81%) |
Jan 30, 2014 | 30.51 | 30.80 | 30.41 | 30.67 | 4,227,724 | -0.05(-0.15%) |
Jan 29, 2014 | 30.78 | 30.90 | 30.61 | 30.71 | 4,921,619 | -0.72(-2.29%) |
Jan 28, 2014 | 31.45 | 31.59 | 31.25 | 31.43 | 2,702,077 | +0.09(+0.28%) |
Jan 27, 2014 | 31.51 | 31.60 | 31.33 | 31.35 | 3,750,472 | -0.13(-0.41%) |
Jan 24, 2014 | 31.88 | 31.91 | 31.47 | 31.48 | 4,381,803 | -0.93(-2.86%) |
Jan 23, 2014 | 32.28 | 32.40 | 32.14 | 32.40 | 4,499,564 | +0.09(+0.29%) |
Jan 22, 2014 | 32.46 | 32.46 | 32.22 | 32.31 | 4,102,881 | -0.12(-0.38%) |
Jan 21, 2014 | 32.48 | 32.50 | 32.23 | 32.43 | 4,878,967 | +0.50(+1.57%) |
Jan 17, 2014 | 31.89 | 31.93 | 31.93 | 31.93 | 3,991,164 | +0.25(+0.78%) |
Jan 16, 2014 | 31.55 | 31.68 | 31.46 | 31.68 | 2,629,581 | +0.18(+0.58%) |
Jan 15, 2014 | 31.03 | 31.54 | 31.23 | 31.50 | 5,825,151 | +0.47(+1.52%) |
Jan 14, 2014 | 30.80 | 31.04 | 30.71 | 31.03 | 3,302,154 | +0.41(+1.35%) |
Jan 13, 2014 | 30.79 | 30.92 | 30.60 | 30.61 | 7,576,681 | -0.52(-1.67%) |
Jan 10, 2014 | 31.15 | 31.33 | 31.03 | 31.13 | 5,824,551 | -0.05(-0.17%) |
Jan 09, 2014 | 31.44 | 31.45 | 31.05 | 31.19 | 4,156,811 | +0.06(+0.21%) |
Jan 08, 2014 | 31.21 | 31.27 | 31.08 | 31.12 | 2,944,464 | -0.20(-0.64%) |
Jan 07, 2014 | 31.34 | 31.43 | 31.25 | 31.32 | 2,286,981 | +0.04(+0.13%) |
Jan 06, 2014 | 31.33 | 31.44 | 31.23 | 31.28 | 2,746,700 | +0.12(+0.38%) |
Jan 03, 2014 | 31.11 | 31.27 | 31.07 | 31.16 | 2,188,749 | +0.01(+0.02%) |
Jan 02, 2014 | 31.22 | 31.22 | 31.01 | 31.16 | 2,966,084 | -0.35(-1.12%) |
Dec 31, 2013 | 31.33 | 31.51 | 31.51 | 31.51 | 1,978,130 | +0.16(+0.51%) |
Dec 30, 2013 | 31.28 | 31.42 | 31.16 | 31.35 | 1,815,352 | +0.07(+0.23%) |
Dec 27, 2013 | 31.39 | 31.40 | 31.12 | 31.28 | 2,526,908 | +0.38(+1.22%) |
Dec 26, 2013 | 30.69 | 30.94 | 30.68 | 30.90 | 1,902,961 | +0.22(+0.73%) |
Dec 24, 2013 | 30.68 | 30.74 | 30.64 | 30.68 | 2,063,661 | +0.24(+0.78%) |
Dec 23, 2013 | 30.63 | 30.67 | 30.40 | 30.44 | 3,160,105 | +0.12(+0.39%) |
Dec 20, 2013 | 30.36 | 30.55 | 30.30 | 30.32 | 4,850,824 | -0.11(-0.37%) |
Dec 19, 2013 | 30.28 | 30.47 | 30.19 | 30.44 | 4,929,223 | +0.14(+0.45%) |
Dec 18, 2013 | 29.89 | 30.33 | 29.81 | 30.30 | 8,208,157 | +0.17(+0.57%) |
Dec 17, 2013 | 30.14 | 30.24 | 30.03 | 30.13 | 4,238,333 | -0.50(-1.62%) |
Dec 16, 2013 | 30.58 | 30.73 | 30.47 | 30.63 | 3,441,026 | +0.31(+1.01%) |
Dec 13, 2013 | 30.18 | 30.32 | 30.15 | 30.32 | 4,278,144 | +0.05(+0.16%) |
Dec 12, 2013 | 30.35 | 30.40 | 30.19 | 30.27 | 3,272,434 | -0.08(-0.27%) |
Dec 11, 2013 | 30.73 | 30.78 | 30.34 | 30.35 | 3,208,458 | -0.35(-1.13%) |
Dec 10, 2013 | 30.77 | 30.83 | 30.64 | 30.70 | 2,892,740 | -0.29(-0.93%) |
Dec 09, 2013 | 30.92 | 31.03 | 30.86 | 30.99 | 2,817,918 | -0.08(-0.27%) |
Dec 06, 2013 | 31.01 | 31.09 | 30.92 | 31.07 | 2,252,937 | +0.25(+0.82%) |
Dec 05, 2013 | 30.78 | 30.84 | 30.70 | 30.82 | 3,650,879 | +0.06(+0.21%) |
Dec 04, 2013 | 30.71 | 30.84 | 30.63 | 30.76 | 4,199,287 | -0.23(-0.74%) |
Dec 03, 2013 | 31.15 | 31.22 | 30.91 | 30.99 | 2,273,669 | -0.29(-0.92%) |
Dec 02, 2013 | 31.29 | 31.37 | 31.23 | 31.27 | 2,364,102 | +0.04(+0.13%) |
Nov 29, 2013 | 31.14 | 31.33 | 31.12 | 31.23 | 2,820,558 | +0.28(+0.92%) |
Nov 27, 2013 | 31.13 | 31.18 | 30.90 | 30.95 | 3,574,221 | +0.03(+0.10%) |
Nov 26, 2013 | 30.89 | 31.02 | 30.80 | 30.92 | 12,845,032 | -0.25(-0.81%) |
Nov 25, 2013 | 31.32 | 31.66 | 31.07 | 31.17 | 6,435,872 | -0.32(-1.01%) |
Nov 22, 2013 | 31.40 | 31.49 | 31.32 | 31.49 | 3,263,178 | +0.08(+0.26%) |
Nov 21, 2013 | 31.26 | 31.41 | 31.20 | 31.41 | 5,921,406 | +0.33(+1.06%) |
Nov 20, 2013 | 31.28 | 31.38 | 31.01 | 31.08 | 3,405,715 | +0.04(+0.11%) |
Nov 19, 2013 | 30.94 | 31.11 | 30.89 | 31.04 | 3,921,417 | +0.35(+1.13%) |
Nov 18, 2013 | 30.96 | 30.96 | 30.67 | 30.70 | 2,499,980 | -0.04(-0.13%) |
Nov 15, 2013 | 30.70 | 30.78 | 30.63 | 30.74 | 3,319,579 | -0.03(-0.10%) |
Nov 14, 2013 | 30.65 | 30.82 | 30.62 | 30.77 | 3,374,861 | +0.11(+0.37%) |
Nov 13, 2013 | 30.43 | 30.66 | 30.40 | 30.66 | 3,699,900 | +0.22(+0.73%) |
Nov 12, 2013 | 30.33 | 30.53 | 30.32 | 30.43 | 5,209,810 | -0.50(-1.60%) |
Nov 11, 2013 | 30.90 | 31.00 | 30.81 | 30.93 | 3,896,702 | -0.08(-0.24%) |
Nov 08, 2013 | 30.75 | 31.00 | 30.74 | 31.00 | 3,279,234 | +0.26(+0.83%) |
Nov 07, 2013 | 30.96 | 30.98 | 30.71 | 30.75 | 4,248,757 | -0.36(-1.14%) |
Nov 06, 2013 | 31.09 | 31.16 | 30.94 | 31.10 | 4,432,924 | -0.20(-0.65%) |
Nov 05, 2013 | 31.05 | 31.37 | 30.99 | 31.31 | 3,957,465 | +0.19(+0.60%) |
Nov 04, 2013 | 31.01 | 31.13 | 30.81 | 31.12 | 5,781,794 | +0.10(+0.32%) |