Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 32.07 | 32.51 | 31.93 | 31.96 | 2,944,734 | -0.73(-2.24%) |
Jan 30, 2014 | 31.97 | 33.13 | 31.53 | 32.69 | 3,292,899 | +1.75(+5.67%) |
Jan 29, 2014 | 30.67 | 31.13 | 30.55 | 30.94 | 2,401,903 | -0.13(-0.42%) |
Jan 28, 2014 | 30.26 | 31.26 | 30.26 | 31.07 | 2,002,905 | +0.92(+3.07%) |
Jan 27, 2014 | 30.35 | 30.65 | 29.79 | 30.14 | 1,274,647 | -0.19(-0.62%) |
Jan 24, 2014 | 31.15 | 31.22 | 30.26 | 30.33 | 1,755,667 | -1.17(-3.71%) |
Jan 23, 2014 | 31.47 | 31.55 | 31.16 | 31.50 | 1,957,359 | -0.19(-0.59%) |
Jan 22, 2014 | 31.82 | 31.82 | 31.47 | 31.69 | 929,777 | -0.01(-0.04%) |
Jan 21, 2014 | 31.29 | 31.76 | 31.20 | 31.70 | 2,211,363 | +0.49(+1.58%) |
Jan 17, 2014 | 31.76 | 31.20 | 31.20 | 31.20 | 1,981,193 | -0.68(-2.14%) |
Jan 16, 2014 | 31.96 | 32.06 | 31.61 | 31.88 | 1,336,308 | -0.06(-0.20%) |
Jan 15, 2014 | 31.15 | 32.07 | 31.09 | 31.95 | 2,039,436 | +0.79(+2.55%) |
Jan 14, 2014 | 30.43 | 31.16 | 30.43 | 31.15 | 825,925 | +0.77(+2.54%) |
Jan 13, 2014 | 30.88 | 31.20 | 30.31 | 30.38 | 693,373 | -0.56(-1.81%) |
Jan 10, 2014 | 30.80 | 31.05 | 30.75 | 30.94 | 868,379 | +0.14(+0.46%) |
Jan 09, 2014 | 31.14 | 31.29 | 30.70 | 30.80 | 960,709 | -0.34(-1.09%) |
Jan 08, 2014 | 30.89 | 31.29 | 30.75 | 31.14 | 978,930 | +0.22(+0.72%) |
Jan 07, 2014 | 30.79 | 31.14 | 30.59 | 30.92 | 1,180,747 | +0.27(+0.89%) |
Jan 06, 2014 | 31.09 | 31.18 | 30.63 | 30.65 | 1,056,452 | -0.31(-1.01%) |
Jan 03, 2014 | 30.93 | 31.17 | 30.85 | 30.96 | 777,468 | +0.07(+0.22%) |
Jan 02, 2014 | 31.19 | 31.43 | 30.87 | 30.89 | 1,207,523 | -0.35(-1.13%) |
Dec 31, 2013 | 31.30 | 31.24 | 31.24 | 31.24 | 1,139,539 | -0.02(-0.05%) |
Dec 30, 2013 | 31.11 | 31.32 | 30.99 | 31.26 | 1,098,831 | +0.20(+0.66%) |
Dec 27, 2013 | 31.03 | 31.20 | 30.89 | 31.06 | 921,360 | +0.03(+0.09%) |
Dec 26, 2013 | 30.64 | 31.16 | 30.59 | 31.03 | 874,890 | +0.35(+1.13%) |
Dec 24, 2013 | 30.39 | 30.81 | 30.39 | 30.68 | 444,832 | +0.18(+0.60%) |
Dec 23, 2013 | 30.51 | 30.90 | 30.19 | 30.50 | 1,810,550 | +0.09(+0.28%) |
Dec 20, 2013 | 29.92 | 30.70 | 29.79 | 30.41 | 3,062,819 | +0.65(+2.19%) |
Dec 19, 2013 | 29.70 | 30.05 | 29.58 | 29.76 | 1,411,403 | +0.07(+0.23%) |
Dec 18, 2013 | 29.61 | 29.72 | 28.79 | 29.69 | 2,686,541 | +0.09(+0.29%) |
Dec 17, 2013 | 29.56 | 29.98 | 29.52 | 29.61 | 1,912,994 | +0.03(+0.11%) |
Dec 16, 2013 | 29.38 | 29.68 | 29.37 | 29.58 | 1,349,316 | +0.27(+0.91%) |
Dec 13, 2013 | 28.92 | 29.32 | 28.88 | 29.31 | 1,052,146 | +0.40(+1.37%) |
Dec 12, 2013 | 28.75 | 28.99 | 28.49 | 28.91 | 1,235,318 | +0.09(+0.32%) |
Dec 11, 2013 | 29.48 | 29.60 | 28.70 | 28.82 | 1,289,436 | -0.65(-2.21%) |
Dec 10, 2013 | 29.41 | 29.49 | 29.19 | 29.47 | 1,877,516 | +0.03(+0.12%) |
Dec 09, 2013 | 29.56 | 29.95 | 29.31 | 29.44 | 1,342,302 | -0.12(-0.40%) |
Dec 06, 2013 | 29.63 | 29.96 | 29.47 | 29.56 | 1,249,756 | +0.31(+1.05%) |
Dec 05, 2013 | 29.18 | 29.47 | 28.76 | 29.25 | 1,754,481 | +0.02(+0.08%) |
Dec 04, 2013 | 28.82 | 29.33 | 28.72 | 29.23 | 1,318,211 | +0.32(+1.12%) |
Dec 03, 2013 | 28.94 | 29.10 | 28.86 | 28.91 | 1,889,355 | -0.10(-0.33%) |
Dec 02, 2013 | 29.37 | 29.51 | 28.93 | 29.00 | 1,854,942 | -0.36(-1.24%) |
Nov 29, 2013 | 29.37 | 29.68 | 29.36 | 29.37 | 522,249 | +0.02(+0.06%) |
Nov 27, 2013 | 29.64 | 29.66 | 29.25 | 29.35 | 1,099,745 | -0.26(-0.88%) |
Nov 26, 2013 | 29.71 | 29.83 | 29.56 | 29.61 | 928,069 | -0.12(-0.40%) |
Nov 25, 2013 | 29.81 | 30.12 | 29.63 | 29.73 | 783,780 | +0.02(+0.06%) |
Nov 22, 2013 | 29.92 | 29.92 | 29.47 | 29.71 | 1,261,461 | -0.16(-0.55%) |
Nov 21, 2013 | 29.71 | 29.89 | 29.61 | 29.88 | 957,700 | +0.33(+1.13%) |
Nov 20, 2013 | 29.78 | 30.09 | 29.51 | 29.54 | 1,172,674 | -0.08(-0.27%) |
Nov 19, 2013 | 29.95 | 30.20 | 29.43 | 29.62 | 876,491 | -0.32(-1.08%) |
Nov 18, 2013 | 30.18 | 30.38 | 29.83 | 29.94 | 1,081,584 | -0.15(-0.51%) |
Nov 15, 2013 | 30.35 | 30.40 | 30.02 | 30.09 | 1,102,369 | -0.27(-0.89%) |
Nov 14, 2013 | 30.28 | 30.42 | 30.09 | 30.37 | 937,028 | +0.06(+0.20%) |
Nov 13, 2013 | 29.67 | 30.37 | 29.52 | 30.30 | 1,360,562 | +0.51(+1.73%) |
Nov 12, 2013 | 30.03 | 30.20 | 29.67 | 29.79 | 968,821 | -0.30(-1.01%) |
Nov 11, 2013 | 30.02 | 30.26 | 29.99 | 30.09 | 958,795 | +0.10(+0.34%) |
Nov 08, 2013 | 29.56 | 30.11 | 29.54 | 29.99 | 1,270,629 | +0.47(+1.59%) |
Nov 07, 2013 | 30.35 | 30.56 | 29.51 | 29.52 | 2,309,779 | -0.85(-2.79%) |
Nov 06, 2013 | 30.68 | 30.81 | 30.07 | 30.37 | 1,294,767 | -0.15(-0.50%) |
Nov 05, 2013 | 30.77 | 30.89 | 30.52 | 30.52 | 1,412,666 | -0.28(-0.92%) |
Nov 04, 2013 | 30.17 | 30.95 | 30.11 | 30.81 | 2,263,486 | +0.81(+2.69%) |