Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 29.88 | 30.72 | 29.80 | 30.51 | 2,029,283 | +0.25(+0.84%) |
Jan 30, 2014 | 30.17 | 30.35 | 30.03 | 30.25 | 1,532,049 | +0.30(+0.99%) |
Jan 29, 2014 | 30.06 | 30.32 | 29.76 | 29.96 | 1,766,252 | -0.36(-1.17%) |
Jan 28, 2014 | 30.30 | 30.54 | 30.25 | 30.31 | 1,478,714 | +0.04(+0.14%) |
Jan 27, 2014 | 30.77 | 30.89 | 30.25 | 30.27 | 1,606,253 | -0.51(-1.65%) |
Jan 24, 2014 | 31.29 | 31.46 | 30.67 | 30.77 | 2,431,553 | -0.67(-2.13%) |
Jan 23, 2014 | 31.60 | 31.74 | 31.33 | 31.44 | 2,364,609 | -0.31(-0.98%) |
Jan 22, 2014 | 31.66 | 31.86 | 31.49 | 31.76 | 1,987,057 | +0.36(+1.15%) |
Jan 21, 2014 | 31.44 | 31.52 | 31.14 | 31.39 | 1,623,750 | +0.11(+0.36%) |
Jan 17, 2014 | 31.78 | 31.28 | 31.28 | 31.28 | 1,287,852 | -0.46(-1.46%) |
Jan 16, 2014 | 31.80 | 31.91 | 31.48 | 31.74 | 1,555,607 | -0.05(-0.17%) |
Jan 15, 2014 | 31.69 | 31.92 | 31.69 | 31.80 | 1,736,855 | +0.11(+0.34%) |
Jan 14, 2014 | 31.62 | 31.78 | 31.59 | 31.69 | 1,167,748 | +0.18(+0.58%) |
Jan 13, 2014 | 31.69 | 31.80 | 31.43 | 31.51 | 1,740,692 | -0.24(-0.76%) |
Jan 10, 2014 | 31.93 | 32.05 | 31.55 | 31.75 | 2,506,848 | +0.05(+0.15%) |
Jan 09, 2014 | 31.83 | 31.96 | 31.43 | 31.70 | 1,417,227 | -0.11(-0.34%) |
Jan 08, 2014 | 31.78 | 31.99 | 31.37 | 31.81 | 1,516,736 | +0.02(+0.05%) |
Jan 07, 2014 | 31.69 | 31.97 | 31.56 | 31.79 | 1,550,052 | +0.13(+0.43%) |
Jan 06, 2014 | 31.74 | 31.81 | 31.47 | 31.66 | 1,968,618 | +0.03(+0.09%) |
Jan 03, 2014 | 31.39 | 31.80 | 31.34 | 31.63 | 1,908,905 | +0.17(+0.53%) |
Jan 02, 2014 | 31.63 | 31.70 | 31.17 | 31.46 | 1,423,883 | -0.27(-0.87%) |
Dec 31, 2013 | 31.98 | 31.74 | 31.74 | 31.74 | 1,368,563 | -0.25(-0.77%) |
Dec 30, 2013 | 31.88 | 32.02 | 31.85 | 31.99 | 730,105 | +0.10(+0.30%) |
Dec 27, 2013 | 31.99 | 31.99 | 31.58 | 31.89 | 828,240 | -0.15(-0.45%) |
Dec 26, 2013 | 32.18 | 32.34 | 31.84 | 32.04 | 785,924 | +0.02(+0.07%) |
Dec 24, 2013 | 31.98 | 32.11 | 31.93 | 32.01 | 493,965 | +0.02(+0.07%) |
Dec 23, 2013 | 31.98 | 32.20 | 31.90 | 31.99 | 1,804,858 | +0.22(+0.68%) |
Dec 20, 2013 | 31.49 | 31.86 | 31.49 | 31.78 | 2,897,462 | +0.17(+0.55%) |
Dec 19, 2013 | 31.98 | 32.05 | 31.41 | 31.60 | 1,208,423 | -0.48(-1.51%) |
Dec 18, 2013 | 31.76 | 32.19 | 31.10 | 32.09 | 2,261,636 | +0.45(+1.41%) |
Dec 17, 2013 | 31.46 | 31.92 | 31.40 | 31.64 | 1,806,329 | +0.12(+0.38%) |
Dec 16, 2013 | 31.53 | 31.73 | 31.32 | 31.52 | 1,147,435 | -0.01(-0.03%) |
Dec 13, 2013 | 31.65 | 31.97 | 31.37 | 31.53 | 1,865,725 | +0.01(+0.02%) |
Dec 12, 2013 | 31.55 | 31.68 | 31.23 | 31.53 | 2,360,137 | -0.08(-0.26%) |
Dec 11, 2013 | 32.48 | 32.48 | 31.59 | 31.61 | 2,017,581 | -0.73(-2.27%) |
Dec 10, 2013 | 32.49 | 32.65 | 32.24 | 32.34 | 1,322,476 | -0.18(-0.55%) |
Dec 09, 2013 | 32.60 | 32.75 | 32.30 | 32.52 | 2,155,421 | -0.08(-0.25%) |
Dec 06, 2013 | 32.18 | 32.63 | 32.08 | 32.60 | 2,439,715 | +0.65(+2.04%) |
Dec 05, 2013 | 31.37 | 31.99 | 31.24 | 31.95 | 3,377,906 | +0.50(+1.58%) |
Dec 04, 2013 | 30.61 | 31.53 | 30.18 | 31.45 | 3,448,194 | +0.59(+1.90%) |
Dec 03, 2013 | 30.46 | 30.90 | 30.19 | 30.87 | 2,022,928 | +0.29(+0.93%) |
Dec 02, 2013 | 30.76 | 30.81 | 30.43 | 30.58 | 1,590,266 | -0.11(-0.35%) |
Nov 29, 2013 | 31.14 | 31.14 | 30.68 | 30.69 | 645,727 | -0.34(-1.09%) |
Nov 27, 2013 | 30.75 | 31.03 | 30.68 | 31.03 | 1,113,049 | +0.39(+1.27%) |
Nov 26, 2013 | 30.86 | 30.93 | 30.60 | 30.64 | 1,990,449 | -0.24(-0.79%) |
Nov 25, 2013 | 31.03 | 31.17 | 30.81 | 30.88 | 1,004,567 | -0.20(-0.64%) |
Nov 22, 2013 | 31.10 | 31.12 | 30.85 | 31.08 | 691,230 | -0.01(-0.02%) |
Nov 21, 2013 | 30.96 | 31.09 | 30.79 | 31.09 | 1,041,722 | +0.16(+0.52%) |
Nov 20, 2013 | 31.16 | 31.57 | 30.77 | 30.93 | 1,140,843 | -0.22(-0.71%) |
Nov 19, 2013 | 31.26 | 31.74 | 30.89 | 31.15 | 1,131,241 | -0.25(-0.79%) |
Nov 18, 2013 | 31.70 | 31.74 | 31.35 | 31.39 | 1,625,176 | -0.34(-1.09%) |
Nov 15, 2013 | 31.20 | 31.76 | 31.06 | 31.74 | 3,746,205 | +0.47(+1.52%) |
Nov 14, 2013 | 31.10 | 31.41 | 31.01 | 31.27 | 1,398,619 | +0.46(+1.50%) |
Nov 13, 2013 | 30.49 | 30.87 | 30.28 | 30.80 | 1,104,911 | +0.25(+0.83%) |
Nov 12, 2013 | 30.67 | 30.81 | 30.36 | 30.55 | 974,153 | -0.12(-0.40%) |
Nov 11, 2013 | 30.59 | 30.80 | 30.44 | 30.67 | 936,712 | +0.19(+0.62%) |
Nov 08, 2013 | 30.47 | 30.54 | 29.95 | 30.48 | 1,510,249 | -0.21(-0.68%) |
Nov 07, 2013 | 31.18 | 31.20 | 30.62 | 30.69 | 1,456,503 | -0.43(-1.37%) |
Nov 06, 2013 | 31.39 | 31.52 | 30.96 | 31.12 | 1,459,198 | -0.26(-0.83%) |
Nov 05, 2013 | 31.63 | 31.89 | 31.27 | 31.38 | 1,359,941 | -0.49(-1.54%) |
Nov 04, 2013 | 32.00 | 32.19 | 31.57 | 31.87 | 1,645,352 | -0.09(-0.27%) |