Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 28.43 | 28.57 | 28.14 | 28.41 | 5,666,839 | -0.29(-1.01%) |
Jan 30, 2014 | 29.07 | 29.31 | 28.62 | 28.70 | 5,023,540 | -0.10(-0.36%) |
Jan 29, 2014 | 29.26 | 29.43 | 28.74 | 28.80 | 3,368,788 | -0.62(-2.10%) |
Jan 28, 2014 | 29.30 | 29.59 | 29.18 | 29.42 | 4,492,476 | +0.07(+0.25%) |
Jan 27, 2014 | 29.50 | 29.59 | 29.25 | 29.34 | 7,410,883 | -0.09(-0.32%) |
Jan 24, 2014 | 29.48 | 29.63 | 29.28 | 29.44 | 4,843,771 | -0.26(-0.88%) |
Jan 23, 2014 | 29.44 | 29.78 | 29.38 | 29.70 | 3,488,296 | +0.26(+0.89%) |
Jan 22, 2014 | 29.40 | 29.63 | 29.25 | 29.44 | 6,085,199 | +0.18(+0.61%) |
Jan 21, 2014 | 29.92 | 30.02 | 29.25 | 29.26 | 6,072,709 | -0.43(-1.45%) |
Jan 17, 2014 | 29.86 | 29.69 | 29.69 | 29.69 | 2,674,611 | -0.25(-0.84%) |
Jan 16, 2014 | 29.80 | 30.02 | 29.67 | 29.94 | 2,095,264 | +0.18(+0.60%) |
Jan 15, 2014 | 29.80 | 29.90 | 29.64 | 29.76 | 3,116,835 | -0.04(-0.13%) |
Jan 14, 2014 | 29.88 | 29.93 | 29.61 | 29.80 | 2,494,671 | +0.07(+0.22%) |
Jan 13, 2014 | 30.31 | 30.33 | 29.65 | 29.73 | 4,320,844 | -0.71(-2.34%) |
Jan 10, 2014 | 29.85 | 30.46 | 29.81 | 30.45 | 3,206,213 | +0.54(+1.81%) |
Jan 09, 2014 | 29.78 | 29.91 | 29.50 | 29.90 | 2,461,644 | +0.21(+0.69%) |
Jan 08, 2014 | 29.67 | 30.02 | 29.48 | 29.70 | 4,238,639 | -0.34(-1.12%) |
Jan 07, 2014 | 30.12 | 30.36 | 29.89 | 30.03 | 2,498,986 | +0.11(+0.38%) |
Jan 06, 2014 | 30.22 | 30.62 | 29.80 | 29.92 | 2,953,188 | -0.07(-0.22%) |
Jan 03, 2014 | 30.26 | 30.41 | 29.96 | 29.99 | 2,698,602 | -0.29(-0.96%) |
Jan 02, 2014 | 30.44 | 30.56 | 30.04 | 30.28 | 2,751,652 | -0.31(-1.01%) |
Dec 31, 2013 | 30.69 | 30.59 | 30.59 | 30.59 | 2,426,548 | +0.02(+0.06%) |
Dec 30, 2013 | 30.63 | 30.73 | 30.45 | 30.57 | 1,927,621 | +0.00(+0.00%) |
Dec 27, 2013 | 30.59 | 30.66 | 30.38 | 30.57 | 1,413,306 | +0.07(+0.25%) |
Dec 26, 2013 | 30.41 | 30.67 | 30.32 | 30.49 | 1,607,872 | +0.21(+0.68%) |
Dec 24, 2013 | 30.22 | 30.39 | 30.01 | 30.29 | 667,246 | +0.00(+0.00%) |
Dec 23, 2013 | 30.51 | 30.54 | 30.09 | 30.29 | 2,372,485 | -0.01(-0.03%) |
Dec 20, 2013 | 30.33 | 30.59 | 30.18 | 30.30 | 3,934,117 | +0.07(+0.22%) |
Dec 19, 2013 | 29.98 | 30.29 | 29.62 | 30.23 | 3,684,438 | +0.13(+0.43%) |
Dec 18, 2013 | 29.58 | 30.13 | 29.29 | 30.10 | 3,937,801 | +0.50(+1.68%) |
Dec 17, 2013 | 29.86 | 29.91 | 29.30 | 29.60 | 2,810,587 | -0.34(-1.12%) |
Dec 16, 2013 | 29.63 | 29.94 | 29.52 | 29.94 | 2,816,828 | +0.39(+1.33%) |
Dec 13, 2013 | 29.27 | 29.84 | 29.22 | 29.55 | 3,512,537 | +0.38(+1.32%) |
Dec 12, 2013 | 28.99 | 29.39 | 28.99 | 29.16 | 3,850,842 | +0.07(+0.26%) |
Dec 11, 2013 | 29.41 | 29.51 | 28.78 | 29.09 | 4,744,522 | -0.25(-0.86%) |
Dec 10, 2013 | 29.54 | 29.59 | 29.19 | 29.34 | 3,143,658 | -0.36(-1.23%) |
Dec 09, 2013 | 29.53 | 29.88 | 29.37 | 29.71 | 3,285,175 | +0.20(+0.67%) |
Dec 06, 2013 | 29.59 | 29.65 | 29.29 | 29.51 | 3,488,133 | +0.09(+0.32%) |
Dec 05, 2013 | 29.19 | 29.66 | 29.00 | 29.42 | 6,943,460 | +0.22(+0.74%) |
Dec 04, 2013 | 29.07 | 29.32 | 28.97 | 29.20 | 3,416,238 | +0.11(+0.39%) |
Dec 03, 2013 | 29.13 | 29.23 | 28.90 | 29.09 | 5,894,104 | -0.06(-0.19%) |
Dec 02, 2013 | 29.30 | 29.57 | 29.09 | 29.15 | 3,929,035 | +0.00(+0.00%) |
Nov 29, 2013 | 29.28 | 29.43 | 29.08 | 29.15 | 1,131,407 | -0.12(-0.42%) |
Nov 27, 2013 | 29.43 | 29.52 | 29.10 | 29.27 | 1,905,890 | -0.13(-0.45%) |
Nov 26, 2013 | 29.44 | 29.87 | 29.37 | 29.40 | 4,685,859 | +0.12(+0.42%) |
Nov 25, 2013 | 29.39 | 29.40 | 29.06 | 29.28 | 5,044,440 | -0.07(-0.22%) |
Nov 22, 2013 | 29.60 | 29.69 | 29.23 | 29.34 | 4,115,315 | -0.21(-0.70%) |
Nov 21, 2013 | 29.46 | 29.68 | 29.30 | 29.55 | 4,729,035 | +0.20(+0.67%) |
Nov 20, 2013 | 29.40 | 29.77 | 29.20 | 29.35 | 2,537,721 | -0.05(-0.16%) |
Nov 19, 2013 | 29.62 | 29.89 | 29.19 | 29.40 | 2,748,652 | -0.19(-0.63%) |
Nov 18, 2013 | 29.79 | 29.90 | 29.44 | 29.59 | 3,128,854 | -0.18(-0.60%) |
Nov 15, 2013 | 29.65 | 29.82 | 29.39 | 29.76 | 3,849,437 | +0.12(+0.41%) |
Nov 14, 2013 | 29.88 | 30.11 | 29.45 | 29.64 | 3,147,582 | -0.15(-0.50%) |
Nov 12, 2013 | 29.71 | 29.92 | 29.43 | 29.79 | 3,424,587 | +0.07(+0.22%) |
Nov 11, 2013 | 29.66 | 29.94 | 29.59 | 29.73 | 3,290,459 | +0.17(+0.57%) |
Nov 08, 2013 | 29.16 | 29.59 | 28.97 | 29.56 | 4,984,770 | +0.51(+1.77%) |
Nov 07, 2013 | 29.36 | 29.50 | 28.87 | 29.04 | 5,562,540 | -0.22(-0.74%) |
Nov 06, 2013 | 30.02 | 30.11 | 28.90 | 29.26 | 7,185,530 | -0.39(-1.33%) |
Nov 05, 2013 | 29.85 | 29.91 | 29.25 | 29.65 | 6,693,800 | -0.22(-0.75%) |
Nov 04, 2013 | 29.79 | 29.93 | 29.49 | 29.88 | 4,102,945 | +0.08(+0.28%) |