Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 30.06 | 31.23 | 29.90 | 30.64 | 2,697,705 | +0.17(+0.55%) |
Jan 30, 2014 | 30.24 | 30.57 | 29.86 | 30.47 | 1,170,426 | +0.53(+1.77%) |
Jan 29, 2014 | 30.08 | 30.38 | 29.88 | 29.94 | 1,387,182 | -0.36(-1.20%) |
Jan 28, 2014 | 30.26 | 30.47 | 30.14 | 30.30 | 1,202,192 | +0.11(+0.36%) |
Jan 27, 2014 | 30.53 | 30.59 | 29.79 | 30.20 | 1,433,798 | -0.34(-1.13%) |
Jan 24, 2014 | 31.21 | 31.40 | 30.47 | 30.54 | 1,941,214 | -0.93(-2.97%) |
Jan 23, 2014 | 31.40 | 31.51 | 31.13 | 31.47 | 1,197,055 | -0.12(-0.37%) |
Jan 22, 2014 | 31.48 | 31.62 | 31.35 | 31.59 | 1,105,746 | +0.17(+0.53%) |
Jan 21, 2014 | 31.36 | 31.45 | 30.92 | 31.43 | 1,093,963 | +0.32(+1.04%) |
Jan 17, 2014 | 30.82 | 31.10 | 31.10 | 31.10 | 1,195,762 | +0.28(+0.89%) |
Jan 16, 2014 | 30.92 | 30.99 | 30.63 | 30.83 | 1,233,004 | -0.12(-0.38%) |
Jan 15, 2014 | 31.03 | 31.33 | 30.87 | 30.94 | 1,370,975 | -0.09(-0.29%) |
Jan 14, 2014 | 30.90 | 31.11 | 30.61 | 31.03 | 1,560,810 | +0.41(+1.35%) |
Jan 13, 2014 | 31.22 | 31.24 | 30.47 | 30.62 | 1,404,039 | -0.54(-1.74%) |
Jan 10, 2014 | 31.30 | 31.67 | 31.14 | 31.16 | 1,486,073 | -0.09(-0.28%) |
Jan 09, 2014 | 30.95 | 31.40 | 30.81 | 31.25 | 3,105,775 | +0.46(+1.50%) |
Jan 08, 2014 | 30.76 | 30.96 | 30.47 | 30.79 | 2,149,236 | +0.11(+0.35%) |
Jan 07, 2014 | 30.50 | 30.90 | 30.45 | 30.68 | 1,007,480 | +0.25(+0.81%) |
Jan 06, 2014 | 30.89 | 31.02 | 30.41 | 30.43 | 1,292,528 | -0.38(-1.24%) |
Jan 03, 2014 | 30.76 | 30.90 | 30.62 | 30.82 | 968,418 | +0.06(+0.19%) |
Jan 02, 2014 | 30.84 | 31.03 | 30.72 | 30.76 | 975,349 | -0.27(-0.86%) |
Dec 31, 2013 | 30.79 | 31.02 | 31.02 | 31.02 | 901,043 | +0.34(+1.12%) |
Dec 30, 2013 | 30.79 | 30.88 | 30.63 | 30.68 | 1,016,260 | -0.12(-0.38%) |
Dec 27, 2013 | 30.88 | 31.00 | 30.69 | 30.80 | 746,729 | +0.04(+0.13%) |
Dec 26, 2013 | 30.67 | 30.89 | 30.62 | 30.76 | 659,219 | +0.13(+0.42%) |
Dec 24, 2013 | 30.50 | 30.74 | 30.42 | 30.63 | 551,705 | +0.16(+0.52%) |
Dec 23, 2013 | 30.33 | 30.52 | 30.15 | 30.47 | 1,191,442 | +0.33(+1.11%) |
Dec 20, 2013 | 29.65 | 30.17 | 29.65 | 30.14 | 3,808,502 | +0.37(+1.25%) |
Dec 19, 2013 | 29.81 | 29.86 | 29.55 | 29.76 | 2,159,737 | -0.35(-1.17%) |
Dec 18, 2013 | 28.89 | 30.19 | 28.84 | 30.12 | 3,454,714 | +1.44(+5.04%) |
Dec 17, 2013 | 28.50 | 28.69 | 28.37 | 28.67 | 1,408,934 | +0.13(+0.45%) |
Dec 16, 2013 | 28.46 | 28.61 | 28.30 | 28.55 | 1,021,202 | +0.30(+1.08%) |
Dec 13, 2013 | 28.34 | 28.40 | 28.09 | 28.24 | 1,014,978 | -0.09(-0.31%) |
Dec 12, 2013 | 28.55 | 28.57 | 28.13 | 28.33 | 1,334,839 | -0.19(-0.66%) |
Dec 11, 2013 | 28.91 | 28.99 | 28.16 | 28.52 | 2,013,350 | -0.36(-1.26%) |
Dec 10, 2013 | 29.02 | 29.28 | 28.85 | 28.88 | 1,611,980 | -0.29(-0.98%) |
Dec 09, 2013 | 29.00 | 29.42 | 28.72 | 29.16 | 1,517,126 | +0.13(+0.44%) |
Dec 06, 2013 | 29.52 | 30.47 | 29.02 | 29.04 | 2,506,626 | +0.41(+1.44%) |
Dec 05, 2013 | 28.86 | 28.93 | 28.57 | 28.62 | 1,205,285 | -0.24(-0.82%) |
Dec 04, 2013 | 28.74 | 29.13 | 28.59 | 28.86 | 1,199,705 | -0.13(-0.44%) |
Dec 03, 2013 | 28.70 | 28.99 | 28.63 | 28.99 | 1,245,013 | +0.12(+0.41%) |
Dec 02, 2013 | 29.05 | 29.24 | 28.73 | 28.87 | 993,053 | -0.24(-0.81%) |
Nov 29, 2013 | 29.20 | 29.24 | 29.01 | 29.11 | 688,950 | -0.01(-0.03%) |
Nov 27, 2013 | 29.07 | 29.36 | 29.07 | 29.12 | 838,956 | +0.13(+0.44%) |
Nov 26, 2013 | 29.01 | 29.15 | 28.82 | 28.99 | 876,240 | +0.09(+0.31%) |
Nov 25, 2013 | 28.64 | 29.06 | 28.56 | 28.90 | 1,698,857 | +0.28(+0.96%) |
Nov 22, 2013 | 28.90 | 28.95 | 28.60 | 28.62 | 1,621,099 | -0.24(-0.82%) |
Nov 21, 2013 | 28.97 | 28.99 | 28.62 | 28.86 | 1,456,407 | +0.09(+0.31%) |
Nov 20, 2013 | 29.10 | 29.35 | 28.66 | 28.77 | 1,247,692 | -0.19(-0.64%) |
Nov 19, 2013 | 29.15 | 29.29 | 28.80 | 28.96 | 1,811,624 | -0.28(-0.94%) |
Nov 18, 2013 | 29.59 | 29.71 | 29.10 | 29.23 | 1,590,474 | -0.28(-0.93%) |
Nov 15, 2013 | 29.62 | 29.86 | 29.47 | 29.51 | 1,680,134 | -0.05(-0.17%) |
Nov 14, 2013 | 29.53 | 29.73 | 29.37 | 29.56 | 1,350,596 | +0.11(+0.37%) |
Nov 13, 2013 | 29.10 | 29.57 | 29.07 | 29.45 | 1,479,179 | +0.12(+0.40%) |
Nov 12, 2013 | 29.22 | 29.40 | 29.09 | 29.33 | 2,156,084 | +0.00(+0.00%) |
Nov 11, 2013 | 29.39 | 29.49 | 29.16 | 29.33 | 1,632,005 | -0.02(-0.07%) |
Nov 08, 2013 | 29.31 | 29.55 | 29.11 | 29.35 | 2,020,690 | -0.01(-0.03%) |
Nov 07, 2013 | 29.84 | 29.93 | 29.25 | 29.36 | 2,517,867 | -0.43(-1.45%) |
Nov 06, 2013 | 29.94 | 29.95 | 29.43 | 29.79 | 2,147,300 | +0.04(+0.13%) |
Nov 05, 2013 | 29.99 | 29.99 | 29.69 | 29.75 | 1,589,606 | -0.28(-0.92%) |
Nov 04, 2013 | 30.09 | 30.26 | 29.66 | 30.03 | 1,727,678 | -0.04(-0.13%) |