Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 28.58 | 28.72 | 28.28 | 28.56 | 5,637,317 | -0.29(-1.01%) |
Jan 30, 2014 | 29.22 | 29.47 | 28.77 | 28.85 | 4,997,370 | -0.10(-0.36%) |
Jan 29, 2014 | 29.41 | 29.58 | 28.89 | 28.95 | 3,351,238 | -0.62(-2.10%) |
Jan 28, 2014 | 29.46 | 29.74 | 29.34 | 29.57 | 4,469,073 | +0.08(+0.26%) |
Jan 27, 2014 | 29.66 | 29.74 | 29.40 | 29.50 | 7,372,276 | -0.09(-0.32%) |
Jan 24, 2014 | 29.64 | 29.79 | 29.43 | 29.59 | 4,818,537 | -0.26(-0.88%) |
Jan 23, 2014 | 29.59 | 29.94 | 29.53 | 29.85 | 3,470,124 | +0.26(+0.89%) |
Jan 22, 2014 | 29.55 | 29.79 | 29.40 | 29.59 | 6,053,498 | +0.18(+0.61%) |
Jan 21, 2014 | 30.08 | 30.18 | 29.40 | 29.41 | 6,041,074 | -0.43(-1.45%) |
Jan 17, 2014 | 30.01 | 29.84 | 29.84 | 29.84 | 2,660,678 | -0.25(-0.84%) |
Jan 16, 2014 | 29.96 | 30.17 | 29.82 | 30.10 | 2,084,349 | +0.18(+0.60%) |
Jan 15, 2014 | 29.96 | 30.06 | 29.80 | 29.92 | 3,100,598 | -0.04(-0.13%) |
Jan 14, 2014 | 30.04 | 30.09 | 29.77 | 29.96 | 2,481,675 | +0.07(+0.22%) |
Jan 13, 2014 | 30.46 | 30.49 | 29.81 | 29.89 | 4,298,334 | -0.71(-2.34%) |
Jan 10, 2014 | 30.00 | 30.62 | 29.97 | 30.61 | 3,189,510 | +0.55(+1.81%) |
Jan 09, 2014 | 29.94 | 30.07 | 29.66 | 30.06 | 2,448,820 | +0.21(+0.69%) |
Jan 08, 2014 | 29.82 | 30.18 | 29.64 | 29.85 | 4,216,557 | -0.34(-1.12%) |
Jan 07, 2014 | 30.28 | 30.52 | 30.05 | 30.19 | 2,485,967 | +0.11(+0.38%) |
Jan 06, 2014 | 30.38 | 30.78 | 29.96 | 30.08 | 2,937,803 | -0.07(-0.22%) |
Jan 03, 2014 | 30.42 | 30.57 | 30.12 | 30.14 | 2,684,544 | -0.29(-0.96%) |
Jan 02, 2014 | 30.60 | 30.72 | 30.20 | 30.44 | 2,737,317 | -0.31(-1.01%) |
Dec 31, 2013 | 30.85 | 30.75 | 30.75 | 30.75 | 2,413,907 | +0.02(+0.06%) |
Dec 30, 2013 | 30.79 | 30.89 | 30.61 | 30.73 | 1,917,579 | +0.00(+0.00%) |
Dec 27, 2013 | 30.75 | 30.82 | 30.54 | 30.73 | 1,405,943 | +0.08(+0.25%) |
Dec 26, 2013 | 30.57 | 30.83 | 30.47 | 30.65 | 1,599,496 | +0.21(+0.68%) |
Dec 24, 2013 | 30.38 | 30.55 | 30.16 | 30.45 | 663,770 | +0.00(+0.00%) |
Dec 23, 2013 | 30.67 | 30.70 | 30.25 | 30.45 | 2,360,126 | -0.01(-0.03%) |
Dec 20, 2013 | 30.49 | 30.75 | 30.34 | 30.45 | 3,913,622 | +0.07(+0.22%) |
Dec 19, 2013 | 30.14 | 30.45 | 29.78 | 30.39 | 3,665,244 | +0.13(+0.44%) |
Dec 18, 2013 | 29.73 | 30.29 | 29.44 | 30.26 | 3,917,287 | +0.50(+1.68%) |
Dec 17, 2013 | 30.01 | 30.07 | 29.46 | 29.76 | 2,795,946 | -0.34(-1.13%) |
Dec 16, 2013 | 29.79 | 30.10 | 29.67 | 30.10 | 2,802,154 | +0.39(+1.33%) |
Dec 13, 2013 | 29.42 | 29.99 | 29.37 | 29.70 | 3,494,238 | +0.39(+1.32%) |
Dec 12, 2013 | 29.14 | 29.54 | 29.14 | 29.32 | 3,830,781 | +0.08(+0.26%) |
Dec 11, 2013 | 29.56 | 29.66 | 28.93 | 29.24 | 4,719,806 | -0.25(-0.86%) |
Dec 10, 2013 | 29.69 | 29.74 | 29.35 | 29.50 | 3,127,282 | -0.37(-1.23%) |
Dec 09, 2013 | 29.68 | 30.04 | 29.52 | 29.86 | 3,268,061 | +0.20(+0.67%) |
Dec 06, 2013 | 29.74 | 29.81 | 29.44 | 29.66 | 3,469,962 | +0.09(+0.32%) |
Dec 05, 2013 | 29.35 | 29.82 | 29.15 | 29.57 | 6,907,288 | +0.22(+0.74%) |
Dec 04, 2013 | 29.22 | 29.47 | 29.12 | 29.35 | 3,398,441 | +0.11(+0.39%) |
Dec 03, 2013 | 29.28 | 29.38 | 29.05 | 29.24 | 5,863,399 | -0.06(-0.19%) |
Dec 02, 2013 | 29.45 | 29.72 | 29.24 | 29.30 | 3,908,566 | +0.00(+0.00%) |
Nov 29, 2013 | 29.43 | 29.58 | 29.23 | 29.30 | 1,125,513 | -0.12(-0.42%) |
Nov 27, 2013 | 29.58 | 29.67 | 29.25 | 29.42 | 1,895,961 | -0.13(-0.45%) |
Nov 26, 2013 | 29.59 | 30.02 | 29.52 | 29.55 | 4,661,448 | +0.12(+0.42%) |
Nov 25, 2013 | 29.54 | 29.55 | 29.21 | 29.43 | 5,018,161 | -0.07(-0.22%) |
Nov 22, 2013 | 29.76 | 29.84 | 29.39 | 29.50 | 4,093,876 | -0.21(-0.70%) |
Nov 21, 2013 | 29.62 | 29.83 | 29.46 | 29.70 | 4,704,399 | +0.20(+0.67%) |
Nov 20, 2013 | 29.55 | 29.93 | 29.35 | 29.50 | 2,524,501 | -0.05(-0.16%) |
Nov 19, 2013 | 29.78 | 30.05 | 29.35 | 29.55 | 2,734,333 | -0.19(-0.63%) |
Nov 18, 2013 | 29.95 | 30.06 | 29.59 | 29.74 | 3,112,554 | -0.18(-0.60%) |
Nov 15, 2013 | 29.81 | 29.98 | 29.54 | 29.92 | 3,829,384 | +0.12(+0.41%) |
Nov 14, 2013 | 30.03 | 30.27 | 29.61 | 29.80 | 3,131,185 | -0.15(-0.50%) |
Nov 12, 2013 | 29.86 | 30.08 | 29.58 | 29.95 | 3,406,747 | +0.07(+0.22%) |
Nov 11, 2013 | 29.82 | 30.10 | 29.74 | 29.88 | 3,273,317 | +0.17(+0.57%) |
Nov 08, 2013 | 29.32 | 29.75 | 29.12 | 29.71 | 4,958,802 | +0.52(+1.77%) |
Nov 07, 2013 | 29.51 | 29.66 | 29.03 | 29.19 | 5,533,562 | -0.22(-0.74%) |
Nov 06, 2013 | 30.17 | 30.27 | 29.05 | 29.41 | 7,148,096 | -0.39(-1.33%) |
Nov 05, 2013 | 30.00 | 30.06 | 29.40 | 29.81 | 6,658,928 | -0.23(-0.75%) |
Nov 04, 2013 | 29.95 | 30.08 | 29.65 | 30.03 | 4,081,570 | +0.08(+0.28%) |