Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 27.41 | 27.56 | 27.24 | 27.32 | 22,409,932 | -0.25(-0.92%) |
Jan 30, 2014 | 27.45 | 27.74 | 27.45 | 27.57 | 18,913,634 | +0.20(+0.71%) |
Jan 29, 2014 | 27.86 | 27.86 | 27.32 | 27.37 | 32,918,174 | -0.70(-2.50%) |
Jan 28, 2014 | 28.00 | 28.22 | 27.89 | 28.07 | 12,344,047 | +0.10(+0.36%) |
Jan 27, 2014 | 28.04 | 28.15 | 27.96 | 27.97 | 20,217,234 | -0.08(-0.28%) |
Jan 24, 2014 | 28.23 | 28.35 | 28.04 | 28.05 | 22,891,972 | -0.29(-1.02%) |
Jan 23, 2014 | 28.61 | 28.63 | 28.25 | 28.34 | 20,515,184 | -0.48(-1.65%) |
Jan 22, 2014 | 28.88 | 28.95 | 28.71 | 28.82 | 13,451,657 | -0.01(-0.05%) |
Jan 21, 2014 | 28.63 | 28.83 | 28.55 | 28.83 | 24,038,742 | +0.46(+1.63%) |
Jan 17, 2014 | 28.69 | 28.37 | 28.37 | 28.37 | 19,373,760 | -0.31(-1.08%) |
Jan 16, 2014 | 28.73 | 28.76 | 28.59 | 28.68 | 15,308,787 | -0.04(-0.13%) |
Jan 15, 2014 | 28.67 | 28.85 | 28.59 | 28.72 | 17,784,444 | +0.05(+0.18%) |
Jan 14, 2014 | 28.63 | 28.83 | 28.59 | 28.67 | 17,712,124 | +0.12(+0.40%) |
Jan 13, 2014 | 28.89 | 28.98 | 28.53 | 28.55 | 19,509,918 | -0.43(-1.50%) |
Jan 10, 2014 | 28.86 | 29.10 | 28.82 | 28.98 | 18,434,784 | +0.29(+1.01%) |
Jan 09, 2014 | 28.85 | 28.89 | 28.54 | 28.70 | 19,471,096 | -0.15(-0.53%) |
Jan 08, 2014 | 29.21 | 29.21 | 28.77 | 28.85 | 21,225,792 | -0.33(-1.11%) |
Jan 07, 2014 | 29.24 | 29.41 | 29.10 | 29.17 | 16,433,622 | +0.09(+0.30%) |
Jan 06, 2014 | 29.24 | 29.32 | 29.01 | 29.09 | 15,265,237 | -0.14(-0.47%) |
Jan 03, 2014 | 29.38 | 29.42 | 29.14 | 29.22 | 14,404,753 | -0.14(-0.49%) |
Jan 02, 2014 | 29.70 | 29.77 | 29.26 | 29.37 | 17,565,808 | -0.47(-1.57%) |
Dec 31, 2013 | 29.71 | 29.84 | 29.84 | 29.84 | 16,239,804 | +0.16(+0.54%) |
Dec 30, 2013 | 29.45 | 29.71 | 29.44 | 29.68 | 15,062,022 | +0.31(+1.06%) |
Dec 27, 2013 | 29.39 | 29.46 | 29.27 | 29.37 | 9,362,689 | +0.12(+0.42%) |
Dec 26, 2013 | 29.05 | 29.28 | 28.99 | 29.24 | 11,891,078 | +0.22(+0.75%) |
Dec 24, 2013 | 29.01 | 29.11 | 28.96 | 29.03 | 6,623,408 | +0.02(+0.07%) |
Dec 23, 2013 | 28.96 | 29.07 | 28.80 | 29.01 | 15,151,378 | +0.09(+0.30%) |
Dec 20, 2013 | 28.83 | 29.03 | 28.78 | 28.92 | 30,799,306 | +0.13(+0.45%) |
Dec 19, 2013 | 28.88 | 28.96 | 28.57 | 28.79 | 20,435,754 | -0.12(-0.40%) |
Dec 18, 2013 | 28.35 | 28.95 | 28.17 | 28.90 | 33,032,590 | +0.66(+2.35%) |
Dec 17, 2013 | 28.25 | 28.35 | 28.07 | 28.24 | 22,856,774 | -0.12(-0.43%) |
Dec 16, 2013 | 28.49 | 28.58 | 28.31 | 28.36 | 20,141,374 | +0.03(+0.10%) |
Dec 13, 2013 | 28.47 | 28.63 | 28.32 | 28.33 | 19,435,622 | +0.01(+0.05%) |
Dec 12, 2013 | 28.87 | 29.04 | 28.30 | 28.32 | 27,381,568 | -0.66(-2.29%) |
Dec 11, 2013 | 28.85 | 29.14 | 28.81 | 28.98 | 20,715,052 | +0.20(+0.70%) |
Dec 10, 2013 | 29.08 | 29.10 | 28.71 | 28.78 | 22,084,392 | -0.40(-1.36%) |
Dec 09, 2013 | 29.17 | 29.25 | 29.03 | 29.18 | 16,942,756 | -0.04(-0.15%) |
Dec 06, 2013 | 28.93 | 29.25 | 28.93 | 29.22 | 17,386,244 | +0.46(+1.58%) |
Dec 05, 2013 | 29.09 | 29.18 | 28.75 | 28.77 | 25,110,036 | -0.39(-1.34%) |
Dec 04, 2013 | 29.03 | 29.23 | 28.85 | 29.16 | 18,230,432 | +0.01(+0.05%) |
Dec 03, 2013 | 28.93 | 29.17 | 28.90 | 29.14 | 22,926,708 | +0.20(+0.67%) |
Dec 02, 2013 | 28.96 | 29.03 | 28.71 | 28.95 | 23,174,044 | -0.08(-0.27%) |
Nov 29, 2013 | 29.09 | 29.24 | 28.97 | 29.03 | 11,964,148 | +0.00(+0.00%) |
Nov 27, 2013 | 28.95 | 29.16 | 28.67 | 29.03 | 13,719,718 | +0.16(+0.55%) |
Nov 26, 2013 | 29.04 | 29.12 | 28.86 | 28.87 | 19,798,864 | -0.09(-0.30%) |
Nov 25, 2013 | 29.03 | 29.32 | 28.93 | 28.95 | 19,581,358 | -0.04(-0.15%) |
Nov 22, 2013 | 28.93 | 29.02 | 28.75 | 29.00 | 36,804,460 | +0.00(+0.00%) |
Nov 21, 2013 | 28.83 | 29.04 | 28.76 | 29.00 | 36,758,784 | +0.27(+0.92%) |
Nov 20, 2013 | 28.72 | 29.01 | 28.65 | 28.73 | 20,092,864 | -0.06(-0.20%) |
Nov 19, 2013 | 28.79 | 28.85 | 28.63 | 28.79 | 15,348,136 | -0.02(-0.07%) |
Nov 18, 2013 | 28.86 | 28.86 | 28.69 | 28.81 | 13,299,495 | -0.04(-0.12%) |
Nov 15, 2013 | 28.80 | 28.92 | 28.66 | 28.85 | 16,761,129 | +0.01(+0.02%) |
Nov 14, 2013 | 28.75 | 29.00 | 28.71 | 28.84 | 15,171,544 | +0.06(+0.22%) |
Nov 13, 2013 | 28.56 | 28.78 | 28.44 | 28.78 | 16,410,430 | +0.17(+0.60%) |
Nov 12, 2013 | 28.62 | 28.68 | 28.41 | 28.60 | 14,652,551 | +0.01(+0.03%) |
Nov 11, 2013 | 28.70 | 28.72 | 28.52 | 28.60 | 13,340,040 | -0.13(-0.45%) |
Nov 08, 2013 | 28.50 | 28.72 | 28.32 | 28.72 | 16,596,697 | +0.16(+0.55%) |
Nov 07, 2013 | 28.75 | 28.87 | 28.52 | 28.57 | 22,609,846 | -0.16(-0.55%) |
Nov 06, 2013 | 28.42 | 28.84 | 28.27 | 28.72 | 23,972,532 | +0.39(+1.39%) |
Nov 05, 2013 | 28.23 | 28.43 | 28.13 | 28.33 | 14,705,588 | -0.01(-0.03%) |
Nov 04, 2013 | 28.48 | 28.55 | 28.19 | 28.34 | 14,294,144 | -0.07(-0.25%) |