Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 31.12 | 31.20 | 30.96 | 30.98 | 9,721,599 | -0.44(-1.40%) |
Jan 30, 2014 | 31.19 | 31.49 | 31.04 | 31.42 | 8,319,353 | +0.39(+1.27%) |
Jan 29, 2014 | 30.99 | 31.35 | 30.85 | 31.02 | 8,001,317 | -0.05(-0.15%) |
Jan 28, 2014 | 30.85 | 31.17 | 30.80 | 31.07 | 6,551,360 | +0.28(+0.91%) |
Jan 27, 2014 | 30.73 | 31.00 | 30.71 | 30.79 | 8,397,090 | +0.11(+0.35%) |
Jan 24, 2014 | 31.08 | 31.18 | 30.53 | 30.68 | 9,095,387 | -0.62(-1.97%) |
Jan 23, 2014 | 31.95 | 32.09 | 31.29 | 31.30 | 9,841,937 | -0.34(-1.06%) |
Jan 22, 2014 | 31.58 | 31.79 | 31.51 | 31.63 | 7,441,964 | +0.08(+0.26%) |
Jan 21, 2014 | 31.76 | 31.81 | 31.40 | 31.55 | 7,100,052 | -0.17(-0.53%) |
Jan 17, 2014 | 31.73 | 31.72 | 31.72 | 31.72 | 12,178,422 | -0.06(-0.19%) |
Jan 16, 2014 | 31.46 | 31.96 | 31.46 | 31.78 | 5,723,453 | +0.10(+0.33%) |
Jan 15, 2014 | 31.65 | 31.71 | 31.28 | 31.67 | 6,176,417 | +0.08(+0.24%) |
Jan 14, 2014 | 31.81 | 31.90 | 31.47 | 31.60 | 8,829,756 | -0.20(-0.63%) |
Jan 13, 2014 | 31.66 | 32.05 | 31.66 | 31.80 | 8,867,650 | +0.04(+0.13%) |
Jan 10, 2014 | 31.84 | 31.85 | 31.63 | 31.76 | 6,849,629 | -0.09(-0.28%) |
Jan 09, 2014 | 31.83 | 31.88 | 31.51 | 31.85 | 8,652,988 | +0.09(+0.27%) |
Jan 08, 2014 | 31.65 | 31.77 | 31.54 | 31.76 | 7,090,893 | +0.10(+0.33%) |
Jan 07, 2014 | 31.39 | 31.74 | 31.26 | 31.66 | 7,807,081 | +0.17(+0.53%) |
Jan 06, 2014 | 31.67 | 31.72 | 31.32 | 31.49 | 6,968,459 | +0.05(+0.17%) |
Jan 03, 2014 | 31.47 | 31.60 | 31.32 | 31.43 | 3,936,014 | +0.05(+0.16%) |
Jan 02, 2014 | 31.54 | 31.61 | 31.32 | 31.38 | 4,559,085 | -0.16(-0.52%) |
Dec 31, 2013 | 31.45 | 31.55 | 31.55 | 31.55 | 6,743,670 | +0.14(+0.43%) |
Dec 30, 2013 | 31.49 | 31.52 | 31.31 | 31.41 | 5,019,058 | -0.10(-0.32%) |
Dec 27, 2013 | 31.44 | 31.52 | 31.32 | 31.51 | 2,855,631 | +0.07(+0.22%) |
Dec 26, 2013 | 31.40 | 31.52 | 31.14 | 31.44 | 3,683,073 | +0.12(+0.38%) |
Dec 24, 2013 | 31.19 | 31.43 | 31.12 | 31.32 | 2,563,622 | +0.07(+0.23%) |
Dec 23, 2013 | 31.09 | 31.33 | 30.84 | 31.25 | 7,844,858 | +0.23(+0.75%) |
Dec 20, 2013 | 30.83 | 31.18 | 30.64 | 31.02 | 14,237,182 | +0.60(+1.98%) |
Dec 19, 2013 | 30.58 | 30.58 | 30.15 | 30.42 | 7,560,829 | -0.08(-0.27%) |
Dec 18, 2013 | 29.95 | 30.55 | 29.85 | 30.50 | 10,518,289 | +0.77(+2.58%) |
Dec 17, 2013 | 30.00 | 30.00 | 29.72 | 29.73 | 7,275,775 | -0.27(-0.89%) |
Dec 16, 2013 | 30.18 | 30.30 | 29.95 | 30.00 | 6,325,784 | -0.06(-0.20%) |
Dec 13, 2013 | 30.24 | 30.33 | 29.99 | 30.06 | 5,062,682 | -0.13(-0.42%) |
Dec 12, 2013 | 30.31 | 30.38 | 30.05 | 30.19 | 7,165,628 | -0.19(-0.63%) |
Dec 11, 2013 | 30.62 | 30.62 | 30.31 | 30.38 | 7,308,533 | -0.13(-0.43%) |
Dec 10, 2013 | 30.76 | 30.76 | 30.49 | 30.51 | 5,782,939 | -0.24(-0.78%) |
Dec 09, 2013 | 30.58 | 30.90 | 30.57 | 30.75 | 7,986,162 | +0.18(+0.59%) |
Dec 06, 2013 | 30.49 | 30.71 | 30.45 | 30.57 | 7,628,447 | +0.31(+1.03%) |
Dec 05, 2013 | 30.19 | 30.44 | 30.07 | 30.25 | 10,266,025 | -0.03(-0.11%) |
Dec 04, 2013 | 30.26 | 30.44 | 30.00 | 30.29 | 13,187,971 | -0.04(-0.13%) |
Dec 03, 2013 | 30.69 | 30.70 | 30.19 | 30.33 | 8,471,381 | -0.37(-1.20%) |
Dec 02, 2013 | 31.07 | 31.23 | 30.69 | 30.70 | 7,483,673 | -0.13(-0.41%) |
Nov 29, 2013 | 30.79 | 30.84 | 30.66 | 30.82 | 3,205,685 | +0.10(+0.34%) |
Nov 27, 2013 | 30.29 | 30.84 | 30.29 | 30.72 | 5,274,121 | +0.17(+0.56%) |
Nov 26, 2013 | 30.55 | 30.72 | 30.26 | 30.55 | 7,903,686 | +0.07(+0.22%) |
Nov 25, 2013 | 30.52 | 30.66 | 30.44 | 30.48 | 7,953,859 | -0.04(-0.13%) |
Nov 22, 2013 | 30.87 | 30.93 | 30.47 | 30.52 | 7,980,964 | -0.28(-0.92%) |
Nov 21, 2013 | 31.12 | 31.18 | 30.71 | 30.80 | 7,397,398 | -0.28(-0.91%) |
Nov 20, 2013 | 31.09 | 31.21 | 31.05 | 31.09 | 6,352,219 | -0.04(-0.12%) |
Nov 19, 2013 | 30.89 | 31.17 | 30.83 | 31.12 | 10,607,765 | +0.14(+0.44%) |
Nov 18, 2013 | 31.19 | 31.19 | 30.88 | 30.99 | 9,686,356 | +0.07(+0.23%) |
Nov 15, 2013 | 30.57 | 31.00 | 30.44 | 30.92 | 13,725,306 | +0.48(+1.57%) |
Nov 14, 2013 | 30.03 | 30.46 | 29.95 | 30.44 | 9,852,716 | +0.55(+1.85%) |
Nov 13, 2013 | 29.61 | 29.94 | 29.61 | 29.89 | 8,494,711 | +0.21(+0.71%) |
Nov 12, 2013 | 29.37 | 29.72 | 29.27 | 29.67 | 8,330,466 | +0.31(+1.04%) |
Nov 11, 2013 | 29.36 | 29.41 | 29.25 | 29.37 | 6,142,863 | +0.04(+0.14%) |
Nov 08, 2013 | 29.30 | 29.38 | 29.17 | 29.33 | 10,877,135 | -0.04(-0.14%) |
Nov 07, 2013 | 29.64 | 29.77 | 29.37 | 29.37 | 6,644,448 | -0.07(-0.24%) |
Nov 06, 2013 | 29.39 | 29.59 | 29.32 | 29.44 | 6,959,700 | +0.11(+0.38%) |
Nov 05, 2013 | 29.73 | 29.75 | 29.32 | 29.33 | 5,313,110 | -0.41(-1.38%) |
Nov 04, 2013 | 29.70 | 29.76 | 29.50 | 29.74 | 5,124,332 | +0.13(+0.44%) |