Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 26.43 | 26.95 | 26.28 | 26.55 | 5,718,975 | -0.40(-1.48%) |
Jan 30, 2014 | 26.61 | 27.03 | 26.59 | 26.95 | 5,603,188 | +0.70(+2.68%) |
Jan 29, 2014 | 26.43 | 26.77 | 26.13 | 26.24 | 6,603,557 | -0.51(-1.91%) |
Jan 28, 2014 | 26.39 | 26.87 | 26.34 | 26.75 | 5,871,407 | +0.61(+2.35%) |
Jan 27, 2014 | 26.23 | 26.48 | 25.52 | 26.14 | 12,126,158 | -0.02(-0.09%) |
Jan 24, 2014 | 26.81 | 26.87 | 26.16 | 26.16 | 7,837,888 | -0.85(-3.13%) |
Jan 23, 2014 | 27.54 | 27.59 | 26.82 | 27.01 | 6,882,338 | -0.84(-3.01%) |
Jan 22, 2014 | 28.01 | 28.08 | 27.74 | 27.85 | 3,362,917 | -0.12(-0.43%) |
Jan 21, 2014 | 28.26 | 28.32 | 27.77 | 27.97 | 4,260,530 | -0.18(-0.65%) |
Jan 17, 2014 | 28.41 | 28.15 | 28.15 | 28.15 | 3,363,502 | -0.23(-0.82%) |
Jan 16, 2014 | 28.72 | 28.72 | 28.26 | 28.38 | 2,836,368 | -0.38(-1.31%) |
Jan 15, 2014 | 28.23 | 28.77 | 28.23 | 28.76 | 5,020,698 | +0.53(+1.87%) |
Jan 14, 2014 | 27.85 | 28.29 | 27.71 | 28.23 | 5,188,998 | +0.47(+1.70%) |
Jan 13, 2014 | 28.63 | 28.63 | 27.76 | 27.76 | 6,376,262 | -0.93(-3.26%) |
Jan 10, 2014 | 28.84 | 28.85 | 28.37 | 28.69 | 5,987,758 | +0.13(+0.45%) |
Jan 09, 2014 | 28.54 | 28.61 | 28.28 | 28.57 | 4,055,636 | +0.22(+0.76%) |
Jan 08, 2014 | 28.34 | 28.46 | 28.19 | 28.35 | 3,992,172 | +0.04(+0.14%) |
Jan 07, 2014 | 28.45 | 28.59 | 28.22 | 28.31 | 3,646,772 | -0.10(-0.34%) |
Jan 06, 2014 | 28.48 | 28.59 | 28.31 | 28.41 | 5,374,589 | +0.04(+0.14%) |
Jan 03, 2014 | 28.34 | 28.66 | 28.23 | 28.37 | 4,315,159 | +0.10(+0.37%) |
Jan 02, 2014 | 28.82 | 28.85 | 28.25 | 28.26 | 4,438,481 | -0.66(-2.29%) |
Dec 31, 2013 | 29.02 | 28.93 | 28.93 | 28.93 | 3,870,269 | -0.02(-0.06%) |
Dec 30, 2013 | 29.03 | 29.05 | 28.84 | 28.94 | 3,368,274 | -0.06(-0.22%) |
Dec 27, 2013 | 29.29 | 29.30 | 28.94 | 29.01 | 2,532,529 | -0.19(-0.66%) |
Dec 26, 2013 | 29.32 | 29.33 | 29.11 | 29.20 | 2,600,192 | -0.04(-0.14%) |
Dec 24, 2013 | 29.23 | 29.32 | 29.03 | 29.24 | 1,157,031 | +0.01(+0.03%) |
Dec 23, 2013 | 28.97 | 29.35 | 28.88 | 29.23 | 4,878,907 | +0.43(+1.50%) |
Dec 20, 2013 | 28.45 | 28.98 | 28.36 | 28.80 | 8,654,840 | +0.44(+1.55%) |
Dec 19, 2013 | 28.30 | 28.57 | 28.22 | 28.36 | 4,630,028 | -0.01(-0.03%) |
Dec 18, 2013 | 28.01 | 28.40 | 27.46 | 28.37 | 7,363,975 | +0.42(+1.51%) |
Dec 17, 2013 | 28.20 | 28.24 | 27.73 | 27.94 | 6,471,545 | -0.05(-0.17%) |
Dec 16, 2013 | 28.10 | 28.30 | 27.96 | 27.99 | 4,221,696 | +0.03(+0.11%) |
Dec 13, 2013 | 28.10 | 28.23 | 27.93 | 27.96 | 5,077,801 | -0.06(-0.23%) |
Dec 12, 2013 | 28.10 | 28.31 | 27.95 | 28.02 | 4,257,744 | -0.14(-0.48%) |
Dec 11, 2013 | 28.83 | 28.84 | 28.11 | 28.16 | 4,004,579 | -0.64(-2.22%) |
Dec 10, 2013 | 28.74 | 29.00 | 28.59 | 28.80 | 4,943,785 | -0.06(-0.22%) |
Dec 09, 2013 | 28.74 | 29.13 | 28.66 | 28.86 | 5,890,175 | +0.17(+0.58%) |
Dec 06, 2013 | 28.63 | 28.76 | 28.38 | 28.69 | 3,938,471 | +0.45(+1.58%) |
Dec 05, 2013 | 28.28 | 28.47 | 28.13 | 28.25 | 3,662,557 | -0.17(-0.59%) |
Dec 04, 2013 | 28.27 | 28.57 | 27.98 | 28.41 | 4,367,549 | +0.14(+0.48%) |
Dec 03, 2013 | 28.41 | 28.52 | 27.93 | 28.28 | 4,710,722 | -0.26(-0.92%) |
Dec 02, 2013 | 28.57 | 28.90 | 28.46 | 28.54 | 3,986,812 | +0.10(+0.34%) |
Nov 29, 2013 | 28.83 | 28.83 | 28.41 | 28.45 | 2,349,372 | -0.34(-1.16%) |
Nov 27, 2013 | 28.49 | 28.78 | 28.26 | 28.78 | 6,430,747 | +0.38(+1.35%) |
Nov 26, 2013 | 28.53 | 28.70 | 28.38 | 28.40 | 4,477,730 | -0.11(-0.39%) |
Nov 25, 2013 | 28.41 | 28.78 | 28.38 | 28.51 | 6,543,591 | +0.24(+0.84%) |
Nov 22, 2013 | 28.18 | 28.29 | 27.90 | 28.27 | 4,197,441 | +0.13(+0.45%) |
Nov 21, 2013 | 27.95 | 28.23 | 27.90 | 28.14 | 4,258,027 | +0.34(+1.23%) |
Nov 20, 2013 | 27.76 | 27.92 | 27.62 | 27.80 | 4,038,447 | +0.19(+0.69%) |
Nov 19, 2013 | 27.95 | 28.00 | 27.52 | 27.61 | 5,142,902 | -0.26(-0.94%) |
Nov 18, 2013 | 28.19 | 28.26 | 27.80 | 27.87 | 5,483,202 | -0.30(-1.07%) |
Nov 15, 2013 | 28.30 | 28.38 | 27.99 | 28.18 | 7,096,033 | -0.06(-0.23%) |
Nov 14, 2013 | 27.75 | 28.26 | 27.72 | 28.24 | 6,542,794 | +0.46(+1.66%) |
Nov 13, 2013 | 27.17 | 27.79 | 27.11 | 27.78 | 5,414,362 | +0.52(+1.93%) |
Nov 12, 2013 | 27.48 | 27.65 | 27.19 | 27.25 | 5,468,794 | -0.22(-0.81%) |
Nov 11, 2013 | 27.31 | 27.72 | 27.27 | 27.48 | 5,829,474 | +0.21(+0.76%) |
Nov 08, 2013 | 26.35 | 27.32 | 26.29 | 27.27 | 7,953,177 | +1.00(+3.81%) |
Nov 07, 2013 | 27.02 | 27.18 | 26.27 | 26.27 | 6,032,186 | -0.72(-2.65%) |
Nov 06, 2013 | 26.92 | 27.23 | 26.72 | 26.98 | 4,953,373 | +0.20(+0.74%) |
Nov 05, 2013 | 26.85 | 27.02 | 26.75 | 26.78 | 2,619,242 | -0.24(-0.88%) |
Nov 04, 2013 | 26.90 | 27.03 | 26.78 | 27.02 | 2,175,804 | +0.27(+1.01%) |