Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 27.84 | 28.39 | 27.53 | 27.92 | 1,319,414 | -0.19(-0.68%) |
Jan 30, 2014 | 28.54 | 28.88 | 28.09 | 28.11 | 856,209 | -0.24(-0.85%) |
Jan 29, 2014 | 28.16 | 28.51 | 28.04 | 28.35 | 1,053,432 | -0.14(-0.49%) |
Jan 28, 2014 | 28.64 | 28.64 | 28.27 | 28.49 | 646,059 | -0.21(-0.73%) |
Jan 27, 2014 | 28.94 | 29.00 | 28.44 | 28.70 | 1,018,500 | -0.17(-0.59%) |
Jan 24, 2014 | 29.89 | 29.89 | 28.83 | 28.87 | 1,265,790 | -1.17(-3.89%) |
Jan 23, 2014 | 30.40 | 30.47 | 29.92 | 30.04 | 707,412 | -0.32(-1.05%) |
Jan 22, 2014 | 30.13 | 30.53 | 30.03 | 30.36 | 883,768 | +0.27(+0.90%) |
Jan 21, 2014 | 30.42 | 30.67 | 30.06 | 30.09 | 1,464,653 | -0.37(-1.21%) |
Jan 17, 2014 | 30.95 | 30.46 | 30.46 | 30.46 | 1,167,200 | -0.51(-1.65%) |
Jan 16, 2014 | 29.12 | 31.14 | 29.00 | 30.97 | 2,625,792 | -0.53(-1.68%) |
Jan 15, 2014 | 31.28 | 31.80 | 31.19 | 31.50 | 1,027,921 | +0.22(+0.70%) |
Jan 14, 2014 | 31.11 | 31.36 | 31.03 | 31.28 | 786,400 | +0.21(+0.68%) |
Jan 13, 2014 | 31.62 | 31.67 | 31.01 | 31.07 | 656,685 | -0.62(-1.96%) |
Jan 10, 2014 | 31.07 | 31.84 | 31.07 | 31.69 | 796,232 | +0.35(+1.12%) |
Jan 09, 2014 | 31.35 | 31.57 | 31.27 | 31.34 | 687,665 | +0.00(+0.00%) |
Jan 08, 2014 | 31.38 | 31.46 | 31.26 | 31.34 | 558,142 | -0.04(-0.13%) |
Jan 07, 2014 | 31.54 | 31.64 | 31.15 | 31.38 | 823,183 | -0.15(-0.48%) |
Jan 06, 2014 | 31.87 | 31.98 | 31.15 | 31.53 | 1,112,014 | -0.24(-0.76%) |
Jan 03, 2014 | 31.62 | 31.95 | 31.46 | 31.77 | 952,753 | +0.34(+1.08%) |
Jan 02, 2014 | 32.10 | 32.10 | 31.40 | 31.43 | 1,220,088 | -0.83(-2.57%) |
Dec 31, 2013 | 32.17 | 32.26 | 32.26 | 32.26 | 417,200 | +0.15(+0.47%) |
Dec 30, 2013 | 31.75 | 32.19 | 31.73 | 32.11 | 521,129 | +0.39(+1.23%) |
Dec 27, 2013 | 31.60 | 31.87 | 31.60 | 31.72 | 381,957 | +0.03(+0.09%) |
Dec 26, 2013 | 31.85 | 32.00 | 31.45 | 31.69 | 449,507 | -0.07(-0.22%) |
Dec 24, 2013 | 31.53 | 31.93 | 31.53 | 31.76 | 523,183 | +0.25(+0.79%) |
Dec 23, 2013 | 31.77 | 31.94 | 31.47 | 31.51 | 1,268,124 | -0.10(-0.32%) |
Dec 20, 2013 | 31.47 | 31.75 | 31.37 | 31.61 | 1,877,048 | -0.29(-0.91%) |
Dec 19, 2013 | 32.50 | 32.60 | 31.89 | 31.90 | 1,175,188 | -0.59(-1.82%) |
Dec 18, 2013 | 32.24 | 32.70 | 32.04 | 32.49 | 1,007,533 | +0.34(+1.06%) |
Dec 17, 2013 | 32.53 | 32.53 | 31.97 | 32.15 | 1,175,736 | -0.21(-0.65%) |
Dec 16, 2013 | 32.18 | 32.46 | 31.93 | 32.36 | 1,312,625 | +0.22(+0.68%) |
Dec 13, 2013 | 32.09 | 32.34 | 31.77 | 32.14 | 802,216 | +0.07(+0.22%) |
Dec 12, 2013 | 31.72 | 32.16 | 31.58 | 32.07 | 878,092 | +0.22(+0.69%) |
Dec 11, 2013 | 31.85 | 31.92 | 31.48 | 31.85 | 1,182,460 | +0.06(+0.19%) |
Dec 10, 2013 | 31.50 | 31.97 | 31.43 | 31.79 | 872,707 | +0.45(+1.44%) |
Dec 09, 2013 | 32.06 | 32.10 | 31.34 | 31.34 | 1,046,461 | -0.72(-2.25%) |
Dec 06, 2013 | 31.98 | 32.26 | 31.61 | 32.06 | 714,491 | +0.31(+0.98%) |
Dec 05, 2013 | 31.63 | 32.20 | 31.63 | 31.75 | 944,496 | +0.09(+0.28%) |
Dec 04, 2013 | 31.65 | 31.81 | 31.21 | 31.66 | 794,909 | +0.02(+0.06%) |
Dec 03, 2013 | 31.49 | 32.39 | 31.45 | 31.64 | 1,460,135 | +0.03(+0.09%) |
Dec 02, 2013 | 30.54 | 31.69 | 30.34 | 31.61 | 1,231,042 | +1.02(+3.33%) |
Nov 29, 2013 | 30.75 | 31.04 | 30.49 | 30.59 | 316,990 | -0.17(-0.55%) |
Nov 27, 2013 | 31.04 | 31.04 | 30.43 | 30.76 | 488,016 | -0.08(-0.26%) |
Nov 26, 2013 | 30.93 | 31.06 | 30.70 | 30.84 | 1,124,139 | -0.17(-0.55%) |
Nov 25, 2013 | 31.00 | 31.17 | 30.38 | 31.01 | 989,858 | -0.05(-0.16%) |
Nov 22, 2013 | 30.87 | 31.12 | 30.74 | 31.06 | 853,815 | +0.22(+0.71%) |
Nov 21, 2013 | 30.35 | 30.92 | 30.26 | 30.84 | 638,833 | +0.59(+1.95%) |
Nov 20, 2013 | 30.21 | 30.96 | 30.00 | 30.25 | 833,121 | +0.03(+0.10%) |
Nov 19, 2013 | 30.38 | 30.39 | 30.00 | 30.22 | 488,736 | -0.12(-0.40%) |
Nov 18, 2013 | 30.75 | 30.94 | 30.13 | 30.34 | 661,805 | -0.46(-1.49%) |
Nov 15, 2013 | 31.04 | 31.04 | 30.46 | 30.80 | 679,402 | -0.14(-0.45%) |
Nov 14, 2013 | 30.40 | 31.12 | 30.35 | 30.94 | 732,329 | +0.06(+0.19%) |
Nov 12, 2013 | 31.04 | 31.13 | 30.69 | 30.88 | 694,284 | -0.19(-0.61%) |
Nov 11, 2013 | 31.01 | 31.47 | 30.92 | 31.07 | 826,004 | +0.03(+0.10%) |
Nov 08, 2013 | 30.56 | 31.52 | 30.31 | 31.04 | 2,238,245 | +0.62(+2.04%) |
Nov 07, 2013 | 29.45 | 30.73 | 28.97 | 30.42 | 6,942,482 | -0.17(-0.56%) |
Nov 06, 2013 | 31.00 | 31.28 | 30.40 | 30.59 | 735,531 | -0.38(-1.23%) |
Nov 05, 2013 | 30.25 | 31.00 | 30.13 | 30.97 | 1,291,907 | +0.72(+2.38%) |
Nov 04, 2013 | 29.85 | 30.36 | 29.65 | 30.25 | 2,454,685 | +0.75(+2.54%) |