Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 28.28 | 29.37 | 28.26 | 29.03 | 9,362,055 | +0.38(+1.34%) |
Jan 30, 2014 | 28.64 | 28.89 | 28.27 | 28.64 | 4,328,849 | +0.12(+0.43%) |
Jan 29, 2014 | 27.80 | 28.90 | 27.70 | 28.52 | 10,607,444 | +0.47(+1.69%) |
Jan 28, 2014 | 28.32 | 28.38 | 27.74 | 28.05 | 6,619,077 | +0.24(+0.85%) |
Jan 27, 2014 | 27.81 | 28.02 | 27.56 | 27.81 | 6,129,093 | +0.11(+0.40%) |
Jan 24, 2014 | 28.69 | 28.77 | 27.70 | 27.70 | 9,576,496 | -1.17(-4.06%) |
Jan 23, 2014 | 28.85 | 29.08 | 28.74 | 28.88 | 7,165,776 | -0.16(-0.54%) |
Jan 22, 2014 | 29.30 | 29.46 | 29.02 | 29.03 | 6,843,209 | -0.26(-0.89%) |
Jan 21, 2014 | 29.67 | 29.67 | 29.22 | 29.30 | 3,395,214 | -0.10(-0.33%) |
Jan 17, 2014 | 29.78 | 29.39 | 29.39 | 29.39 | 3,943,213 | -0.32(-1.06%) |
Jan 16, 2014 | 29.67 | 29.81 | 29.59 | 29.71 | 3,023,477 | +0.01(+0.04%) |
Jan 15, 2014 | 29.62 | 29.79 | 29.50 | 29.70 | 3,828,637 | +0.08(+0.27%) |
Jan 14, 2014 | 29.33 | 29.66 | 29.25 | 29.62 | 4,105,213 | +0.35(+1.20%) |
Jan 13, 2014 | 29.65 | 29.83 | 29.20 | 29.26 | 5,533,983 | -0.49(-1.63%) |
Jan 10, 2014 | 29.92 | 30.01 | 29.49 | 29.75 | 5,612,737 | -0.16(-0.55%) |
Jan 09, 2014 | 29.81 | 30.01 | 29.33 | 29.92 | 5,852,391 | +0.12(+0.39%) |
Jan 08, 2014 | 29.73 | 29.81 | 29.51 | 29.80 | 3,947,211 | +0.03(+0.10%) |
Jan 07, 2014 | 29.51 | 29.90 | 29.51 | 29.77 | 4,488,116 | +0.29(+0.97%) |
Jan 06, 2014 | 29.73 | 29.88 | 29.47 | 29.48 | 3,732,507 | -0.08(-0.27%) |
Jan 03, 2014 | 29.67 | 29.76 | 29.47 | 29.56 | 3,825,923 | -0.11(-0.37%) |
Jan 02, 2014 | 29.54 | 29.88 | 29.51 | 29.67 | 3,537,996 | -0.14(-0.47%) |
Dec 31, 2013 | 29.79 | 29.81 | 29.81 | 29.81 | 2,834,719 | +0.02(+0.06%) |
Dec 30, 2013 | 29.79 | 29.88 | 29.60 | 29.79 | 2,239,627 | -0.02(-0.08%) |
Dec 27, 2013 | 30.07 | 30.07 | 29.73 | 29.82 | 2,272,836 | -0.12(-0.41%) |
Dec 26, 2013 | 29.93 | 30.01 | 29.80 | 29.94 | 2,382,953 | +0.07(+0.24%) |
Dec 24, 2013 | 29.70 | 30.04 | 29.65 | 29.87 | 1,957,773 | +0.15(+0.49%) |
Dec 23, 2013 | 29.53 | 30.05 | 29.47 | 29.72 | 4,407,001 | +0.32(+1.10%) |
Dec 20, 2013 | 29.85 | 29.92 | 29.37 | 29.40 | 9,588,104 | -0.30(-1.02%) |
Dec 19, 2013 | 29.93 | 29.99 | 29.48 | 29.70 | 7,321,787 | -0.39(-1.29%) |
Dec 18, 2013 | 29.60 | 30.11 | 29.34 | 30.09 | 10,163,102 | +0.69(+2.34%) |
Dec 17, 2013 | 29.32 | 29.54 | 29.04 | 29.40 | 8,771,045 | -0.01(-0.04%) |
Dec 16, 2013 | 29.23 | 29.64 | 28.86 | 29.42 | 12,399,165 | +0.33(+1.15%) |
Dec 13, 2013 | 28.21 | 29.33 | 28.13 | 29.08 | 12,626,827 | +1.00(+3.57%) |
Dec 12, 2013 | 28.03 | 28.24 | 27.85 | 28.08 | 3,453,650 | -0.03(-0.11%) |
Dec 11, 2013 | 28.58 | 28.73 | 28.02 | 28.11 | 4,419,410 | -0.39(-1.37%) |
Dec 10, 2013 | 28.44 | 28.68 | 28.30 | 28.50 | 6,435,003 | +0.03(+0.11%) |
Dec 09, 2013 | 28.30 | 28.56 | 28.24 | 28.47 | 4,340,127 | +0.23(+0.82%) |
Dec 06, 2013 | 28.24 | 28.30 | 28.05 | 28.24 | 7,851,958 | +0.22(+0.80%) |
Dec 05, 2013 | 27.91 | 28.09 | 27.82 | 28.01 | 4,636,499 | +0.04(+0.13%) |
Dec 04, 2013 | 28.05 | 28.20 | 27.59 | 27.98 | 6,460,448 | -0.16(-0.56%) |
Dec 03, 2013 | 28.37 | 28.53 | 27.82 | 28.13 | 6,015,037 | -0.32(-1.11%) |
Dec 02, 2013 | 28.35 | 28.78 | 28.34 | 28.45 | 6,099,348 | +0.09(+0.30%) |
Nov 29, 2013 | 28.46 | 28.60 | 28.31 | 28.36 | 2,181,109 | -0.05(-0.17%) |
Nov 27, 2013 | 28.69 | 28.74 | 28.28 | 28.41 | 3,866,482 | -0.12(-0.41%) |
Nov 26, 2013 | 28.53 | 28.73 | 28.26 | 28.53 | 5,244,041 | +0.01(+0.04%) |
Nov 25, 2013 | 28.51 | 28.71 | 28.24 | 28.52 | 6,693,667 | +0.01(+0.02%) |
Nov 22, 2013 | 28.42 | 28.57 | 28.05 | 28.51 | 6,111,397 | +0.11(+0.39%) |
Nov 21, 2013 | 27.53 | 28.58 | 27.53 | 28.40 | 10,835,372 | +0.91(+3.30%) |
Nov 20, 2013 | 27.45 | 27.70 | 27.39 | 27.50 | 4,640,897 | +0.01(+0.04%) |
Nov 19, 2013 | 27.55 | 27.78 | 27.44 | 27.48 | 6,607,830 | -0.05(-0.18%) |
Nov 18, 2013 | 27.82 | 27.90 | 27.48 | 27.53 | 5,078,797 | -0.15(-0.55%) |
Nov 15, 2013 | 27.60 | 27.81 | 27.44 | 27.68 | 5,824,422 | +0.26(+0.95%) |
Nov 14, 2013 | 27.13 | 27.49 | 27.00 | 27.42 | 7,115,305 | +0.33(+1.23%) |
Nov 13, 2013 | 26.69 | 27.12 | 26.63 | 27.09 | 5,617,237 | +0.27(+1.01%) |
Nov 12, 2013 | 26.83 | 26.97 | 26.64 | 26.82 | 5,501,107 | -0.05(-0.18%) |
Nov 11, 2013 | 26.65 | 27.07 | 26.64 | 26.86 | 6,841,011 | +0.33(+1.25%) |
Nov 08, 2013 | 26.02 | 26.54 | 25.98 | 26.53 | 5,878,204 | +0.52(+2.00%) |
Nov 07, 2013 | 26.35 | 26.45 | 26.00 | 26.01 | 6,376,934 | -0.20(-0.76%) |
Nov 06, 2013 | 26.41 | 26.49 | 26.13 | 26.21 | 6,629,024 | -0.08(-0.32%) |
Nov 05, 2013 | 27.12 | 27.15 | 26.29 | 26.30 | 11,677,995 | -1.07(-3.90%) |
Nov 04, 2013 | 27.21 | 27.38 | 27.04 | 27.37 | 5,221,393 | +0.23(+0.85%) |