Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 30.34 | 30.66 | 30.27 | 30.50 | 3,848,259 | -0.34(-1.09%) |
Jan 30, 2014 | 30.50 | 30.95 | 30.38 | 30.84 | 2,949,599 | +0.44(+1.46%) |
Jan 29, 2014 | 30.44 | 30.61 | 30.29 | 30.39 | 3,796,179 | -0.20(-0.64%) |
Jan 28, 2014 | 30.31 | 30.65 | 30.23 | 30.59 | 2,848,513 | +0.30(+0.98%) |
Jan 27, 2014 | 29.99 | 30.60 | 29.99 | 30.29 | 3,090,410 | -0.14(-0.48%) |
Jan 24, 2014 | 31.16 | 31.22 | 30.43 | 30.44 | 4,325,334 | -0.88(-2.80%) |
Jan 23, 2014 | 31.43 | 31.61 | 31.07 | 31.31 | 3,767,300 | -0.30(-0.96%) |
Jan 22, 2014 | 31.72 | 31.83 | 31.49 | 31.61 | 3,138,260 | -0.05(-0.16%) |
Jan 21, 2014 | 31.94 | 32.04 | 31.63 | 31.67 | 3,379,457 | -0.23(-0.73%) |
Jan 17, 2014 | 31.67 | 31.90 | 31.90 | 31.90 | 3,774,193 | +0.11(+0.34%) |
Jan 16, 2014 | 31.56 | 31.87 | 31.50 | 31.79 | 4,277,532 | +0.22(+0.71%) |
Jan 15, 2014 | 31.65 | 31.79 | 31.47 | 31.56 | 5,773,400 | -0.09(-0.27%) |
Jan 14, 2014 | 31.63 | 31.91 | 31.52 | 31.65 | 3,881,214 | +0.13(+0.41%) |
Jan 13, 2014 | 32.11 | 32.14 | 31.37 | 31.52 | 3,839,348 | -0.57(-1.78%) |
Jan 10, 2014 | 32.18 | 32.22 | 31.93 | 32.09 | 3,994,927 | -0.12(-0.36%) |
Jan 09, 2014 | 32.19 | 32.41 | 32.15 | 32.21 | 3,855,841 | -0.17(-0.51%) |
Jan 08, 2014 | 32.85 | 32.92 | 32.24 | 32.37 | 7,741,928 | -0.24(-0.73%) |
Jan 07, 2014 | 33.17 | 33.23 | 32.53 | 32.61 | 2,727,569 | +0.19(+0.58%) |
Jan 06, 2014 | 32.73 | 33.02 | 32.28 | 32.42 | 2,536,897 | -0.28(-0.86%) |
Jan 03, 2014 | 32.71 | 32.92 | 32.60 | 32.71 | 2,500,984 | +0.12(+0.36%) |
Jan 02, 2014 | 32.87 | 32.94 | 32.51 | 32.59 | 2,561,735 | -0.34(-1.03%) |
Dec 31, 2013 | 32.97 | 32.93 | 32.93 | 32.93 | 2,027,015 | -0.10(-0.31%) |
Dec 30, 2013 | 33.00 | 33.05 | 32.89 | 33.03 | 1,633,268 | +0.07(+0.20%) |
Dec 27, 2013 | 33.07 | 33.23 | 32.91 | 32.97 | 1,316,090 | -0.04(-0.13%) |
Dec 26, 2013 | 33.01 | 33.12 | 32.79 | 33.01 | 1,560,172 | +0.15(+0.46%) |
Dec 24, 2013 | 32.87 | 32.93 | 32.76 | 32.86 | 1,141,551 | -0.04(-0.11%) |
Dec 23, 2013 | 32.88 | 32.90 | 32.66 | 32.89 | 3,037,234 | +0.24(+0.73%) |
Dec 20, 2013 | 32.41 | 32.71 | 32.14 | 32.66 | 5,507,250 | +0.18(+0.56%) |
Dec 19, 2013 | 32.02 | 33.05 | 31.82 | 32.48 | 9,697,781 | +1.14(+3.65%) |
Dec 18, 2013 | 31.06 | 31.39 | 30.75 | 31.33 | 5,783,882 | +0.30(+0.98%) |
Dec 17, 2013 | 31.12 | 31.24 | 30.91 | 31.03 | 2,815,425 | -0.20(-0.63%) |
Dec 16, 2013 | 30.99 | 31.33 | 30.98 | 31.22 | 2,616,382 | +0.39(+1.27%) |
Dec 13, 2013 | 31.17 | 31.17 | 30.75 | 30.83 | 4,370,818 | -0.27(-0.88%) |
Dec 12, 2013 | 31.04 | 31.15 | 30.79 | 31.11 | 4,267,553 | +0.01(+0.02%) |
Dec 11, 2013 | 31.35 | 31.46 | 31.06 | 31.10 | 3,107,643 | -0.27(-0.88%) |
Dec 10, 2013 | 31.41 | 31.55 | 31.30 | 31.38 | 4,489,147 | -0.08(-0.25%) |
Dec 09, 2013 | 31.44 | 31.55 | 31.21 | 31.46 | 2,959,204 | +0.09(+0.28%) |
Dec 06, 2013 | 31.28 | 31.38 | 31.06 | 31.37 | 0 | +0.50(+1.62%) |
Dec 05, 2013 | 31.46 | 31.46 | 30.78 | 30.87 | 0 | -0.58(-1.84%) |
Dec 04, 2013 | 32.28 | 32.28 | 31.28 | 31.45 | 5,340,547 | -0.18(-0.57%) |
Dec 03, 2013 | 31.64 | 32.11 | 31.51 | 31.63 | 6,188,592 | +0.10(+0.32%) |
Dec 02, 2013 | 31.73 | 31.76 | 31.45 | 31.53 | 2,283,356 | -0.10(-0.32%) |
Nov 29, 2013 | 31.60 | 31.82 | 31.58 | 31.63 | 0 | -0.01(-0.05%) |
Nov 27, 2013 | 31.71 | 31.78 | 31.55 | 31.64 | 0 | +0.01(+0.02%) |
Nov 26, 2013 | 31.54 | 31.83 | 31.41 | 31.64 | 4,526,815 | +0.17(+0.55%) |
Nov 25, 2013 | 31.51 | 31.65 | 31.40 | 31.46 | 2,161,364 | +0.00(+0.00%) |
Nov 22, 2013 | 31.77 | 31.77 | 31.34 | 31.46 | 0 | -0.09(-0.30%) |
Nov 21, 2013 | 31.48 | 31.58 | 31.36 | 31.56 | 2,688,811 | +0.23(+0.74%) |
Nov 20, 2013 | 31.51 | 31.82 | 31.24 | 31.33 | 3,222,700 | -0.20(-0.64%) |
Nov 19, 2013 | 30.91 | 31.72 | 30.46 | 31.53 | 0 | +0.12(+0.37%) |
Nov 18, 2013 | 31.45 | 31.59 | 31.36 | 31.41 | 0 | +0.07(+0.23%) |
Nov 15, 2013 | 31.18 | 31.35 | 30.94 | 31.34 | 0 | +0.15(+0.49%) |
Nov 14, 2013 | 30.99 | 31.27 | 30.86 | 31.19 | 2,174,531 | +0.26(+0.83%) |
Nov 13, 2013 | 29.85 | 30.94 | 29.85 | 30.93 | 2,739,561 | +0.41(+1.34%) |
Nov 12, 2013 | 30.31 | 30.53 | 30.23 | 30.52 | 2,374,310 | +0.13(+0.42%) |
Nov 11, 2013 | 30.45 | 30.58 | 30.34 | 30.40 | 1,949,197 | -0.13(-0.44%) |
Nov 08, 2013 | 30.22 | 30.53 | 30.18 | 30.53 | 0 | +0.30(+1.01%) |
Nov 07, 2013 | 30.46 | 30.56 | 29.96 | 30.23 | 4,903,461 | -0.09(-0.29%) |
Nov 06, 2013 | 30.31 | 30.55 | 30.18 | 30.31 | 2,929,387 | +0.00(+0.00%) |
Nov 05, 2013 | 30.33 | 30.44 | 30.15 | 30.31 | 2,494,571 | -0.06(-0.20%) |
Nov 04, 2013 | 30.55 | 30.55 | 30.28 | 30.37 | 3,276,721 | +0.00(+0.01%) |