Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 30.10 | 30.41 | 30.03 | 30.26 | 3,879,392 | -0.33(-1.09%) |
Jan 30, 2014 | 30.26 | 30.70 | 30.13 | 30.59 | 2,973,462 | +0.44(+1.46%) |
Jan 29, 2014 | 30.19 | 30.36 | 30.05 | 30.15 | 3,826,890 | -0.19(-0.64%) |
Jan 28, 2014 | 30.06 | 30.41 | 29.98 | 30.34 | 2,871,558 | +0.29(+0.98%) |
Jan 27, 2014 | 29.75 | 30.36 | 29.75 | 30.05 | 3,115,411 | -0.14(-0.48%) |
Jan 24, 2014 | 30.91 | 30.97 | 30.18 | 30.19 | 4,360,326 | -0.87(-2.79%) |
Jan 23, 2014 | 31.18 | 31.35 | 30.82 | 31.06 | 3,797,777 | -0.30(-0.96%) |
Jan 22, 2014 | 31.46 | 31.58 | 31.24 | 31.36 | 3,163,649 | -0.05(-0.16%) |
Jan 21, 2014 | 31.68 | 31.78 | 31.38 | 31.41 | 3,406,797 | -0.23(-0.73%) |
Jan 17, 2014 | 31.42 | 31.64 | 31.64 | 31.64 | 3,804,726 | +0.11(+0.34%) |
Jan 16, 2014 | 31.31 | 31.61 | 31.25 | 31.53 | 4,312,137 | +0.22(+0.71%) |
Jan 15, 2014 | 31.40 | 31.53 | 31.22 | 31.31 | 5,820,107 | -0.09(-0.27%) |
Jan 14, 2014 | 31.38 | 31.65 | 31.27 | 31.40 | 3,912,613 | +0.13(+0.41%) |
Jan 13, 2014 | 31.86 | 31.88 | 31.12 | 31.27 | 3,870,408 | -0.57(-1.78%) |
Jan 10, 2014 | 31.92 | 31.96 | 31.67 | 31.83 | 4,027,245 | -0.11(-0.36%) |
Jan 09, 2014 | 31.93 | 32.15 | 31.89 | 31.95 | 3,887,034 | -0.16(-0.51%) |
Jan 08, 2014 | 32.59 | 32.65 | 31.98 | 32.11 | 7,804,560 | -0.24(-0.73%) |
Jan 07, 2014 | 32.90 | 32.97 | 32.26 | 32.35 | 2,749,635 | +0.19(+0.58%) |
Jan 06, 2014 | 32.47 | 32.76 | 32.02 | 32.16 | 2,557,421 | -0.28(-0.86%) |
Jan 03, 2014 | 32.45 | 32.65 | 32.33 | 32.44 | 2,521,217 | +0.11(+0.36%) |
Jan 02, 2014 | 32.60 | 32.67 | 32.25 | 32.33 | 2,582,460 | -0.34(-1.03%) |
Dec 31, 2013 | 32.71 | 32.67 | 32.67 | 32.67 | 2,043,413 | -0.10(-0.31%) |
Dec 30, 2013 | 32.74 | 32.78 | 32.62 | 32.77 | 1,646,481 | +0.06(+0.20%) |
Dec 27, 2013 | 32.80 | 32.96 | 32.65 | 32.70 | 1,326,737 | -0.04(-0.13%) |
Dec 26, 2013 | 32.75 | 32.85 | 32.53 | 32.75 | 1,572,794 | +0.15(+0.46%) |
Dec 24, 2013 | 32.60 | 32.67 | 32.50 | 32.59 | 1,150,787 | -0.04(-0.11%) |
Dec 23, 2013 | 32.62 | 32.64 | 32.40 | 32.63 | 3,061,805 | +0.24(+0.73%) |
Dec 20, 2013 | 32.15 | 32.45 | 31.88 | 32.39 | 5,551,804 | +0.18(+0.56%) |
Dec 19, 2013 | 31.76 | 32.78 | 31.57 | 32.21 | 9,776,236 | +1.13(+3.65%) |
Dec 18, 2013 | 30.81 | 31.14 | 30.51 | 31.08 | 5,830,673 | +0.30(+0.98%) |
Dec 17, 2013 | 30.87 | 30.99 | 30.66 | 30.78 | 2,838,202 | -0.19(-0.63%) |
Dec 16, 2013 | 30.74 | 31.08 | 30.73 | 30.97 | 2,637,549 | +0.39(+1.27%) |
Dec 13, 2013 | 30.92 | 30.92 | 30.51 | 30.59 | 4,406,178 | -0.27(-0.88%) |
Dec 12, 2013 | 30.79 | 30.90 | 30.54 | 30.86 | 4,302,077 | +0.01(+0.02%) |
Dec 11, 2013 | 31.10 | 31.20 | 30.81 | 30.85 | 3,132,783 | -0.27(-0.88%) |
Dec 10, 2013 | 31.16 | 31.30 | 31.05 | 31.12 | 4,525,464 | -0.08(-0.25%) |
Dec 09, 2013 | 31.19 | 31.30 | 30.96 | 31.20 | 2,983,144 | +0.09(+0.28%) |
Dec 06, 2013 | 31.03 | 31.13 | 30.81 | 31.12 | 0 | +0.50(+1.62%) |
Dec 05, 2013 | 31.20 | 31.20 | 30.53 | 30.62 | 0 | -0.57(-1.84%) |
Dec 04, 2013 | 32.02 | 32.02 | 31.03 | 31.20 | 5,383,752 | -0.18(-0.57%) |
Dec 03, 2013 | 31.39 | 31.86 | 31.26 | 31.38 | 6,238,658 | +0.10(+0.32%) |
Dec 02, 2013 | 31.48 | 31.51 | 31.20 | 31.27 | 2,301,829 | -0.10(-0.32%) |
Nov 29, 2013 | 31.35 | 31.57 | 31.32 | 31.38 | 0 | -0.01(-0.05%) |
Nov 27, 2013 | 31.45 | 31.53 | 31.30 | 31.39 | 0 | +0.01(+0.02%) |
Nov 26, 2013 | 31.29 | 31.58 | 31.16 | 31.38 | 4,563,436 | +0.17(+0.55%) |
Nov 25, 2013 | 31.25 | 31.40 | 31.15 | 31.21 | 2,178,849 | +0.00(+0.00%) |
Nov 22, 2013 | 31.52 | 31.52 | 31.09 | 31.21 | 0 | -0.09(-0.30%) |
Nov 21, 2013 | 31.22 | 31.32 | 31.11 | 31.30 | 2,710,563 | +0.23(+0.74%) |
Nov 20, 2013 | 31.25 | 31.57 | 30.99 | 31.07 | 3,248,772 | -0.20(-0.64%) |
Nov 19, 2013 | 30.66 | 31.47 | 30.21 | 31.27 | 0 | +0.11(+0.37%) |
Nov 18, 2013 | 31.20 | 31.33 | 31.11 | 31.16 | 0 | +0.07(+0.23%) |
Nov 15, 2013 | 30.93 | 31.10 | 30.69 | 31.09 | 0 | +0.15(+0.49%) |
Nov 14, 2013 | 30.74 | 31.02 | 30.61 | 30.94 | 2,192,123 | +0.25(+0.83%) |
Nov 13, 2013 | 29.61 | 30.69 | 29.61 | 30.68 | 2,761,724 | +0.41(+1.34%) |
Nov 12, 2013 | 30.06 | 30.28 | 29.98 | 30.28 | 2,393,518 | +0.13(+0.42%) |
Nov 11, 2013 | 30.21 | 30.33 | 30.10 | 30.15 | 1,964,966 | -0.13(-0.44%) |
Nov 08, 2013 | 29.98 | 30.28 | 29.93 | 30.28 | 0 | +0.30(+1.01%) |
Nov 07, 2013 | 30.21 | 30.31 | 29.72 | 29.98 | 4,943,130 | -0.09(-0.29%) |
Nov 06, 2013 | 30.07 | 30.31 | 29.93 | 30.07 | 2,953,085 | +0.00(+0.00%) |
Nov 05, 2013 | 30.09 | 30.20 | 29.91 | 30.07 | 2,514,752 | -0.06(-0.20%) |
Nov 04, 2013 | 30.31 | 30.31 | 30.03 | 30.13 | 3,303,230 | +0.00(+0.01%) |