Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 29.07 | 29.54 | 29.02 | 29.36 | 5,827,350 | -0.02(-0.08%) |
Jan 30, 2014 | 29.44 | 29.52 | 29.13 | 29.38 | 5,360,627 | +0.22(+0.74%) |
Jan 29, 2014 | 29.47 | 29.64 | 28.98 | 29.17 | 7,046,620 | -0.63(-2.12%) |
Jan 28, 2014 | 29.36 | 29.85 | 29.33 | 29.80 | 5,508,775 | +0.53(+1.80%) |
Jan 27, 2014 | 29.66 | 29.88 | 29.21 | 29.27 | 7,618,056 | -0.16(-0.53%) |
Jan 24, 2014 | 30.20 | 30.37 | 29.40 | 29.43 | 7,739,459 | -0.94(-3.11%) |
Jan 23, 2014 | 31.17 | 31.24 | 30.36 | 30.37 | 7,266,795 | -1.05(-3.34%) |
Jan 22, 2014 | 30.87 | 31.50 | 30.82 | 31.42 | 6,969,242 | +0.65(+2.13%) |
Jan 21, 2014 | 30.70 | 30.86 | 30.50 | 30.77 | 5,659,403 | +0.27(+0.88%) |
Jan 17, 2014 | 30.72 | 30.50 | 30.50 | 30.50 | 8,964,531 | -0.18(-0.58%) |
Jan 16, 2014 | 31.62 | 31.71 | 30.66 | 30.68 | 9,592,498 | -0.89(-2.83%) |
Jan 15, 2014 | 31.48 | 31.85 | 31.31 | 31.57 | 6,260,285 | +0.09(+0.28%) |
Jan 14, 2014 | 31.04 | 31.53 | 30.92 | 31.48 | 9,807,152 | +0.59(+1.93%) |
Jan 13, 2014 | 31.24 | 31.31 | 30.82 | 30.89 | 8,563,314 | -0.33(-1.07%) |
Jan 10, 2014 | 31.54 | 31.65 | 31.18 | 31.22 | 7,445,341 | -0.13(-0.43%) |
Jan 09, 2014 | 31.50 | 31.65 | 30.98 | 31.36 | 5,975,660 | -0.15(-0.47%) |
Jan 08, 2014 | 31.80 | 31.88 | 31.39 | 31.50 | 6,008,249 | -0.36(-1.14%) |
Jan 07, 2014 | 32.26 | 32.26 | 31.54 | 31.87 | 6,107,728 | -0.32(-0.99%) |
Jan 06, 2014 | 32.29 | 32.41 | 32.07 | 32.19 | 5,591,645 | +0.07(+0.21%) |
Jan 03, 2014 | 32.05 | 32.26 | 31.89 | 32.12 | 3,059,599 | +0.15(+0.47%) |
Jan 02, 2014 | 32.14 | 32.20 | 31.82 | 31.97 | 3,699,783 | -0.30(-0.94%) |
Dec 31, 2013 | 32.55 | 32.28 | 32.28 | 32.28 | 2,962,764 | -0.22(-0.66%) |
Dec 30, 2013 | 32.65 | 32.72 | 32.30 | 32.49 | 3,300,224 | -0.05(-0.16%) |
Dec 27, 2013 | 32.47 | 32.69 | 32.36 | 32.55 | 3,383,923 | +0.08(+0.25%) |
Dec 26, 2013 | 32.22 | 32.58 | 32.16 | 32.46 | 3,187,359 | +0.28(+0.88%) |
Dec 24, 2013 | 32.10 | 32.34 | 32.03 | 32.18 | 1,457,447 | +0.17(+0.53%) |
Dec 23, 2013 | 32.38 | 32.55 | 31.88 | 32.01 | 5,078,804 | -0.24(-0.74%) |
Dec 20, 2013 | 32.59 | 32.68 | 32.12 | 32.25 | 9,595,335 | -0.32(-0.98%) |
Dec 19, 2013 | 31.97 | 32.60 | 31.81 | 32.57 | 8,752,382 | +0.48(+1.51%) |
Dec 18, 2013 | 30.99 | 32.10 | 30.82 | 32.08 | 9,853,638 | +1.23(+4.00%) |
Dec 17, 2013 | 30.31 | 30.95 | 30.28 | 30.85 | 7,970,572 | +0.61(+2.02%) |
Dec 16, 2013 | 30.08 | 30.78 | 30.01 | 30.24 | 8,257,899 | +0.24(+0.79%) |
Dec 13, 2013 | 30.20 | 30.26 | 29.86 | 30.00 | 5,376,559 | -0.19(-0.62%) |
Dec 12, 2013 | 31.03 | 31.03 | 30.11 | 30.19 | 6,922,079 | -0.83(-2.69%) |
Dec 11, 2013 | 31.46 | 31.50 | 30.96 | 31.02 | 5,515,084 | -0.48(-1.53%) |
Dec 10, 2013 | 31.54 | 31.62 | 30.96 | 31.50 | 6,196,822 | -0.09(-0.28%) |
Dec 09, 2013 | 31.18 | 31.61 | 31.05 | 31.59 | 5,763,836 | +0.40(+1.29%) |
Dec 06, 2013 | 31.14 | 31.31 | 30.88 | 31.19 | 4,141,598 | +0.35(+1.13%) |
Dec 05, 2013 | 31.01 | 31.03 | 30.64 | 30.84 | 4,392,456 | -0.19(-0.62%) |
Dec 04, 2013 | 30.41 | 31.18 | 30.31 | 31.04 | 6,030,685 | +0.47(+1.53%) |
Dec 03, 2013 | 30.36 | 30.60 | 30.26 | 30.57 | 4,707,570 | +0.19(+0.61%) |
Dec 02, 2013 | 29.99 | 30.65 | 29.89 | 30.38 | 6,019,220 | +0.45(+1.49%) |
Nov 29, 2013 | 30.42 | 30.67 | 29.86 | 29.94 | 4,888,631 | -0.92(-2.99%) |
Nov 27, 2013 | 31.00 | 31.13 | 30.69 | 30.86 | 3,072,925 | -0.08(-0.26%) |
Nov 26, 2013 | 30.86 | 31.15 | 30.78 | 30.94 | 4,267,728 | +0.19(+0.60%) |
Nov 25, 2013 | 31.14 | 31.15 | 30.70 | 30.75 | 4,366,541 | -0.38(-1.22%) |
Nov 22, 2013 | 30.58 | 31.14 | 30.49 | 31.13 | 5,596,491 | +0.53(+1.73%) |
Nov 21, 2013 | 29.82 | 30.82 | 29.80 | 30.60 | 8,852,683 | +0.93(+3.13%) |
Nov 20, 2013 | 30.46 | 30.49 | 29.65 | 29.67 | 7,630,741 | -0.80(-2.61%) |
Nov 19, 2013 | 29.91 | 30.80 | 29.91 | 30.47 | 6,229,609 | +0.02(+0.07%) |
Nov 18, 2013 | 29.91 | 30.67 | 29.91 | 30.45 | 7,174,594 | +0.28(+0.94%) |
Nov 15, 2013 | 31.30 | 31.30 | 30.05 | 30.17 | 13,293,163 | -1.07(-3.43%) |
Nov 14, 2013 | 30.71 | 31.31 | 30.71 | 31.24 | 8,627,735 | +0.42(+1.38%) |
Nov 13, 2013 | 30.00 | 30.81 | 29.99 | 30.81 | 7,230,301 | +0.75(+2.50%) |
Nov 12, 2013 | 30.33 | 30.36 | 29.79 | 30.06 | 8,545,264 | -0.39(-1.29%) |
Nov 11, 2013 | 30.71 | 30.81 | 30.40 | 30.46 | 5,985,795 | -0.22(-0.72%) |
Nov 08, 2013 | 30.52 | 30.72 | 30.30 | 30.68 | 8,046,052 | +0.16(+0.51%) |
Nov 07, 2013 | 30.93 | 30.99 | 30.46 | 30.52 | 7,879,205 | -0.39(-1.27%) |
Nov 06, 2013 | 31.03 | 31.06 | 30.80 | 30.91 | 6,132,293 | -0.16(-0.52%) |
Nov 05, 2013 | 30.23 | 31.20 | 30.17 | 31.08 | 10,710,841 | +0.82(+2.72%) |
Nov 04, 2013 | 30.36 | 30.52 | 30.18 | 30.26 | 6,181,370 | -0.02(-0.07%) |