Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 29.89 | 30.49 | 29.68 | 30.05 | 2,871,220 | -0.39(-1.28%) |
Jan 30, 2014 | 30.01 | 31.44 | 30.01 | 30.44 | 2,827,988 | +0.29(+0.97%) |
Jan 29, 2014 | 29.48 | 30.43 | 29.26 | 30.15 | 2,751,031 | +0.37(+1.24%) |
Jan 28, 2014 | 29.56 | 29.84 | 29.51 | 29.78 | 1,652,171 | +0.33(+1.12%) |
Jan 27, 2014 | 29.88 | 29.91 | 29.11 | 29.44 | 1,608,021 | -0.55(-1.85%) |
Jan 24, 2014 | 30.24 | 30.35 | 29.84 | 30.00 | 1,893,082 | -0.47(-1.53%) |
Jan 23, 2014 | 30.23 | 30.50 | 30.14 | 30.47 | 2,567,661 | +0.02(+0.06%) |
Jan 22, 2014 | 29.94 | 30.51 | 29.88 | 30.45 | 2,518,699 | +0.49(+1.62%) |
Jan 21, 2014 | 29.38 | 30.00 | 29.11 | 29.96 | 2,027,266 | +0.80(+2.74%) |
Jan 17, 2014 | 29.43 | 29.16 | 29.16 | 29.16 | 1,825,971 | -0.16(-0.53%) |
Jan 16, 2014 | 28.87 | 29.38 | 28.84 | 29.32 | 2,090,143 | +0.43(+1.48%) |
Jan 15, 2014 | 29.17 | 29.29 | 28.86 | 28.89 | 1,809,031 | -0.28(-0.97%) |
Jan 14, 2014 | 28.60 | 29.41 | 28.60 | 29.17 | 3,354,244 | +0.64(+2.25%) |
Jan 13, 2014 | 28.64 | 28.94 | 28.49 | 28.53 | 2,874,956 | -0.21(-0.74%) |
Jan 10, 2014 | 28.64 | 28.97 | 28.43 | 28.74 | 2,191,965 | +0.19(+0.68%) |
Jan 09, 2014 | 28.97 | 29.03 | 28.27 | 28.55 | 3,176,983 | -0.36(-1.24%) |
Jan 08, 2014 | 28.94 | 29.16 | 28.68 | 28.91 | 2,652,847 | -0.04(-0.13%) |
Jan 07, 2014 | 29.30 | 29.43 | 28.77 | 28.95 | 2,703,807 | -0.17(-0.57%) |
Jan 06, 2014 | 29.43 | 29.48 | 29.10 | 29.11 | 1,974,883 | -0.30(-1.02%) |
Jan 03, 2014 | 29.44 | 29.64 | 29.18 | 29.42 | 1,495,920 | +0.06(+0.20%) |
Jan 02, 2014 | 29.64 | 29.84 | 29.16 | 29.36 | 1,667,096 | -0.46(-1.53%) |
Dec 31, 2013 | 29.69 | 29.81 | 29.81 | 29.81 | 1,312,680 | +0.07(+0.23%) |
Dec 30, 2013 | 29.96 | 30.25 | 29.68 | 29.75 | 1,775,762 | -0.21(-0.71%) |
Dec 27, 2013 | 29.87 | 30.06 | 29.53 | 29.96 | 917,879 | +0.32(+1.08%) |
Dec 26, 2013 | 30.16 | 30.25 | 29.42 | 29.64 | 1,464,856 | -0.49(-1.61%) |
Dec 24, 2013 | 29.69 | 30.20 | 29.60 | 30.13 | 732,636 | +0.45(+1.51%) |
Dec 23, 2013 | 29.40 | 30.06 | 29.40 | 29.68 | 2,230,375 | +0.49(+1.67%) |
Dec 20, 2013 | 29.55 | 29.67 | 29.09 | 29.19 | 6,127,629 | -0.44(-1.48%) |
Dec 19, 2013 | 29.25 | 29.68 | 29.12 | 29.63 | 2,028,717 | +0.18(+0.59%) |
Dec 18, 2013 | 29.78 | 29.86 | 29.21 | 29.45 | 2,834,935 | -0.30(-1.01%) |
Dec 17, 2013 | 29.97 | 29.97 | 29.49 | 29.76 | 2,061,202 | -0.30(-1.00%) |
Dec 16, 2013 | 29.77 | 30.16 | 29.70 | 30.06 | 2,491,315 | +0.20(+0.68%) |
Dec 13, 2013 | 28.96 | 29.96 | 28.87 | 29.85 | 4,050,655 | +1.01(+3.51%) |
Dec 12, 2013 | 29.30 | 29.34 | 28.74 | 28.84 | 3,894,276 | -0.40(-1.36%) |
Dec 11, 2013 | 29.96 | 30.14 | 29.13 | 29.24 | 3,059,950 | -0.68(-2.28%) |
Dec 10, 2013 | 30.10 | 30.58 | 29.63 | 29.92 | 3,567,376 | -0.19(-0.65%) |
Dec 09, 2013 | 30.64 | 30.72 | 28.79 | 30.12 | 5,564,113 | -0.46(-1.50%) |
Dec 06, 2013 | 31.27 | 31.41 | 30.47 | 30.57 | 2,192,711 | -0.35(-1.13%) |
Dec 05, 2013 | 31.19 | 31.32 | 30.78 | 30.92 | 3,120,324 | -0.37(-1.18%) |
Dec 04, 2013 | 31.34 | 31.58 | 30.62 | 31.29 | 4,086,171 | -0.09(-0.28%) |
Dec 03, 2013 | 32.17 | 32.54 | 31.31 | 31.38 | 6,232,467 | -0.06(-0.19%) |
Dec 02, 2013 | 31.25 | 31.62 | 31.02 | 31.44 | 1,522,972 | +0.29(+0.94%) |
Nov 29, 2013 | 31.27 | 31.58 | 31.10 | 31.15 | 776,181 | -0.08(-0.25%) |
Nov 27, 2013 | 31.12 | 31.71 | 31.10 | 31.23 | 1,003,026 | -0.60(-1.89%) |
Nov 26, 2013 | 31.89 | 32.13 | 31.66 | 31.83 | 1,153,210 | -0.11(-0.34%) |
Nov 25, 2013 | 32.34 | 32.34 | 31.44 | 31.94 | 1,560,842 | -0.56(-1.74%) |
Nov 22, 2013 | 32.52 | 32.54 | 32.10 | 32.50 | 1,297,680 | +0.18(+0.54%) |
Nov 21, 2013 | 32.18 | 32.62 | 32.08 | 32.32 | 1,680,918 | +0.29(+0.91%) |
Nov 20, 2013 | 31.98 | 32.34 | 31.71 | 32.03 | 1,824,320 | +0.13(+0.40%) |
Nov 19, 2013 | 31.75 | 32.05 | 31.32 | 31.91 | 1,551,761 | +0.16(+0.49%) |
Nov 18, 2013 | 32.84 | 32.89 | 31.66 | 31.75 | 2,587,882 | -0.82(-2.51%) |
Nov 15, 2013 | 32.59 | 32.95 | 32.34 | 32.57 | 2,480,495 | +0.14(+0.42%) |
Nov 14, 2013 | 31.69 | 32.79 | 31.68 | 32.43 | 3,330,304 | +1.26(+4.05%) |
Nov 12, 2013 | 31.89 | 32.04 | 31.14 | 31.17 | 2,788,333 | -0.86(-2.67%) |
Nov 11, 2013 | 31.55 | 32.07 | 31.48 | 32.02 | 1,661,203 | +0.51(+1.60%) |
Nov 08, 2013 | 30.92 | 31.71 | 30.89 | 31.52 | 2,509,221 | +0.59(+1.92%) |
Nov 07, 2013 | 31.57 | 31.66 | 30.61 | 30.92 | 6,763,637 | -0.59(-1.88%) |
Nov 06, 2013 | 30.87 | 31.71 | 30.71 | 31.52 | 7,676,576 | -0.84(-2.58%) |
Nov 05, 2013 | 32.37 | 32.53 | 31.95 | 32.35 | 2,719,246 | -0.17(-0.51%) |
Nov 04, 2013 | 31.97 | 32.56 | 31.93 | 32.52 | 2,345,511 | +0.63(+1.98%) |