Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 28.90 | 29.07 | 28.80 | 28.86 | 6,519,118 | -0.30(-1.03%) |
Jan 30, 2014 | 28.68 | 29.20 | 28.53 | 29.16 | 7,070,425 | +0.57(+1.99%) |
Jan 29, 2014 | 28.89 | 28.91 | 28.31 | 28.59 | 7,558,689 | -0.36(-1.24%) |
Jan 28, 2014 | 29.16 | 29.21 | 28.87 | 28.95 | 6,374,674 | -0.13(-0.45%) |
Jan 27, 2014 | 29.20 | 29.32 | 29.04 | 29.08 | 7,468,050 | -0.07(-0.24%) |
Jan 24, 2014 | 29.43 | 29.55 | 29.14 | 29.15 | 6,080,409 | -0.30(-1.02%) |
Jan 23, 2014 | 29.42 | 29.47 | 29.29 | 29.45 | 6,150,568 | -0.05(-0.17%) |
Jan 22, 2014 | 29.98 | 29.98 | 29.49 | 29.50 | 4,475,982 | -0.35(-1.17%) |
Jan 21, 2014 | 30.13 | 30.18 | 29.56 | 29.85 | 6,059,621 | -0.15(-0.50%) |
Jan 17, 2014 | 30.36 | 30.00 | 30.00 | 30.00 | 6,205,300 | -0.33(-1.09%) |
Jan 16, 2014 | 30.48 | 30.57 | 30.19 | 30.33 | 4,403,516 | -0.20(-0.66%) |
Jan 15, 2014 | 30.73 | 30.77 | 30.23 | 30.53 | 11,728,139 | -0.16(-0.52%) |
Jan 14, 2014 | 30.95 | 31.00 | 30.53 | 30.69 | 5,584,813 | -0.18(-0.58%) |
Jan 13, 2014 | 30.99 | 31.25 | 30.86 | 30.87 | 4,951,743 | -0.15(-0.48%) |
Jan 10, 2014 | 31.05 | 31.21 | 30.83 | 31.02 | 3,666,234 | +0.23(+0.75%) |
Jan 09, 2014 | 31.25 | 31.28 | 30.70 | 30.79 | 4,052,131 | -0.45(-1.44%) |
Jan 08, 2014 | 31.35 | 31.41 | 31.14 | 31.24 | 4,361,861 | -0.17(-0.54%) |
Jan 07, 2014 | 31.76 | 31.80 | 31.37 | 31.41 | 5,031,876 | -0.26(-0.82%) |
Jan 06, 2014 | 31.73 | 31.79 | 31.53 | 31.67 | 2,914,819 | +0.07(+0.22%) |
Jan 03, 2014 | 31.78 | 31.81 | 31.50 | 31.60 | 2,137,339 | -0.05(-0.16%) |
Jan 02, 2014 | 31.74 | 31.82 | 31.51 | 31.65 | 4,442,053 | -0.20(-0.63%) |
Dec 31, 2013 | 31.94 | 31.85 | 31.85 | 31.85 | 5,122,800 | -0.11(-0.34%) |
Dec 30, 2013 | 31.84 | 32.10 | 31.79 | 31.96 | 4,138,812 | -0.05(-0.16%) |
Dec 27, 2013 | 31.83 | 32.04 | 31.63 | 32.01 | 3,690,852 | +0.16(+0.50%) |
Dec 26, 2013 | 31.81 | 31.92 | 31.64 | 31.85 | 3,546,945 | +0.16(+0.50%) |
Dec 24, 2013 | 31.27 | 31.84 | 31.27 | 31.69 | 2,965,928 | +0.33(+1.05%) |
Dec 23, 2013 | 31.06 | 31.40 | 31.06 | 31.36 | 5,691,023 | +0.32(+1.03%) |
Dec 20, 2013 | 31.40 | 31.43 | 30.92 | 31.04 | 9,155,762 | -0.32(-1.02%) |
Dec 19, 2013 | 31.62 | 31.69 | 30.40 | 31.36 | 13,237,301 | -0.48(-1.51%) |
Dec 18, 2013 | 31.54 | 31.93 | 31.26 | 31.84 | 7,078,383 | +0.40(+1.27%) |
Dec 17, 2013 | 31.00 | 31.61 | 30.96 | 31.44 | 6,360,621 | +0.49(+1.58%) |
Dec 16, 2013 | 30.81 | 31.07 | 30.80 | 30.95 | 5,083,970 | +0.22(+0.72%) |
Dec 13, 2013 | 30.75 | 30.93 | 30.38 | 30.73 | 6,050,410 | -0.03(-0.10%) |
Dec 12, 2013 | 30.65 | 30.80 | 30.32 | 30.76 | 5,380,475 | +0.05(+0.16%) |
Dec 11, 2013 | 31.50 | 31.55 | 30.65 | 30.71 | 7,108,582 | -0.80(-2.54%) |
Dec 10, 2013 | 31.54 | 31.82 | 31.48 | 31.51 | 6,332,399 | -0.01(-0.03%) |
Dec 09, 2013 | 31.06 | 31.67 | 31.01 | 31.52 | 5,799,462 | +0.45(+1.45%) |
Dec 06, 2013 | 30.99 | 31.27 | 30.95 | 31.07 | 5,759,019 | +0.42(+1.37%) |
Dec 05, 2013 | 30.47 | 30.87 | 30.39 | 30.65 | 5,748,164 | -0.19(-0.62%) |
Dec 04, 2013 | 30.20 | 30.98 | 30.05 | 30.84 | 6,771,660 | +0.47(+1.55%) |
Dec 03, 2013 | 30.16 | 30.43 | 30.01 | 30.37 | 5,752,989 | +0.07(+0.23%) |
Dec 02, 2013 | 30.63 | 30.70 | 30.24 | 30.30 | 5,119,333 | -0.40(-1.30%) |
Nov 29, 2013 | 30.71 | 31.03 | 30.66 | 30.70 | 2,340,625 | -0.02(-0.07%) |
Nov 27, 2013 | 30.70 | 30.92 | 30.55 | 30.72 | 4,176,527 | +0.04(+0.13%) |
Nov 26, 2013 | 30.68 | 30.86 | 30.54 | 30.68 | 6,654,137 | -0.02(-0.07%) |
Nov 25, 2013 | 30.78 | 31.22 | 30.60 | 30.70 | 5,265,951 | +0.03(+0.10%) |
Nov 22, 2013 | 30.97 | 30.99 | 30.60 | 30.67 | 4,877,614 | -0.41(-1.32%) |
Nov 21, 2013 | 31.30 | 31.33 | 30.91 | 31.08 | 5,369,796 | -0.72(-2.26%) |
Nov 20, 2013 | 32.08 | 32.37 | 31.75 | 31.80 | 5,437,489 | -0.21(-0.66%) |
Nov 19, 2013 | 32.30 | 32.30 | 31.85 | 32.01 | 4,567,618 | -0.18(-0.56%) |
Nov 18, 2013 | 32.19 | 32.31 | 31.98 | 32.19 | 4,606,796 | +0.09(+0.28%) |
Nov 15, 2013 | 31.87 | 32.20 | 31.86 | 32.10 | 3,779,806 | +0.26(+0.82%) |
Nov 14, 2013 | 31.55 | 31.91 | 31.55 | 31.84 | 4,251,032 | +0.36(+1.14%) |
Nov 13, 2013 | 31.41 | 31.50 | 31.29 | 31.48 | 4,160,748 | +0.05(+0.16%) |
Nov 12, 2013 | 31.58 | 31.75 | 31.35 | 31.43 | 5,193,576 | -0.08(-0.25%) |
Nov 11, 2013 | 31.45 | 31.63 | 31.26 | 31.51 | 3,243,061 | +0.18(+0.57%) |
Nov 08, 2013 | 31.83 | 31.91 | 30.86 | 31.33 | 10,077,843 | -0.48(-1.51%) |
Nov 07, 2013 | 33.00 | 33.05 | 31.61 | 31.81 | 13,308,734 | -2.08(-6.14%) |
Nov 06, 2013 | 33.60 | 33.93 | 33.57 | 33.89 | 4,630,139 | +0.51(+1.53%) |
Nov 05, 2013 | 33.67 | 33.78 | 33.30 | 33.38 | 5,692,461 | -0.38(-1.13%) |
Nov 04, 2013 | 33.78 | 33.83 | 33.58 | 33.76 | 3,476,054 | +0.18(+0.54%) |