Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 27.51 | 27.67 | 27.27 | 27.60 | 7,982,327 | -0.21(-0.76%) |
Jan 30, 2014 | 27.93 | 28.08 | 27.71 | 27.81 | 3,527,890 | +0.00(+0.00%) |
Jan 29, 2014 | 27.91 | 28.10 | 27.72 | 27.81 | 5,508,246 | -0.27(-0.96%) |
Jan 28, 2014 | 27.75 | 28.15 | 27.72 | 28.08 | 4,582,455 | +0.37(+1.34%) |
Jan 27, 2014 | 27.77 | 27.91 | 27.48 | 27.71 | 4,074,009 | -0.07(-0.24%) |
Jan 24, 2014 | 28.20 | 28.22 | 27.75 | 27.77 | 5,698,780 | -0.60(-2.11%) |
Jan 23, 2014 | 28.67 | 28.92 | 28.32 | 28.37 | 5,469,513 | -0.58(-2.01%) |
Jan 22, 2014 | 28.92 | 29.03 | 28.73 | 28.95 | 4,988,711 | +0.10(+0.35%) |
Jan 21, 2014 | 28.89 | 28.95 | 28.55 | 28.85 | 4,570,303 | +0.27(+0.94%) |
Jan 17, 2014 | 28.90 | 28.58 | 28.58 | 28.58 | 4,381,112 | -0.18(-0.61%) |
Jan 16, 2014 | 28.62 | 28.87 | 28.60 | 28.76 | 4,426,000 | +0.13(+0.47%) |
Jan 15, 2014 | 29.09 | 29.09 | 28.62 | 28.62 | 8,208,810 | -0.46(-1.59%) |
Jan 14, 2014 | 28.78 | 29.10 | 28.62 | 29.09 | 7,103,367 | +0.38(+1.32%) |
Jan 13, 2014 | 29.18 | 29.24 | 28.63 | 28.71 | 5,429,531 | -0.45(-1.53%) |
Jan 10, 2014 | 29.07 | 29.19 | 28.84 | 29.16 | 7,103,835 | +0.12(+0.41%) |
Jan 09, 2014 | 28.94 | 29.40 | 28.77 | 29.04 | 5,195,956 | +0.08(+0.29%) |
Jan 08, 2014 | 29.22 | 29.25 | 28.68 | 28.95 | 6,543,501 | -0.40(-1.38%) |
Jan 07, 2014 | 29.00 | 29.37 | 28.84 | 29.36 | 4,596,401 | +0.38(+1.31%) |
Jan 06, 2014 | 29.14 | 29.27 | 28.95 | 28.98 | 5,128,567 | -0.08(-0.26%) |
Jan 03, 2014 | 29.33 | 29.49 | 28.98 | 29.05 | 4,148,831 | -0.33(-1.12%) |
Jan 02, 2014 | 29.67 | 29.74 | 29.22 | 29.38 | 4,364,598 | -0.33(-1.10%) |
Dec 31, 2013 | 29.69 | 29.71 | 29.71 | 29.71 | 3,649,936 | +0.08(+0.28%) |
Dec 30, 2013 | 30.05 | 30.11 | 29.44 | 29.63 | 4,021,500 | -0.36(-1.21%) |
Dec 27, 2013 | 29.76 | 30.01 | 29.60 | 29.99 | 3,040,017 | +0.29(+0.99%) |
Dec 26, 2013 | 29.74 | 29.76 | 29.60 | 29.69 | 2,345,300 | +0.03(+0.08%) |
Dec 24, 2013 | 29.58 | 29.70 | 29.54 | 29.67 | 2,146,241 | +0.06(+0.20%) |
Dec 23, 2013 | 29.76 | 29.95 | 29.58 | 29.61 | 4,162,093 | +0.02(+0.06%) |
Dec 20, 2013 | 29.46 | 29.86 | 29.37 | 29.59 | 10,786,714 | +0.21(+0.72%) |
Dec 19, 2013 | 29.07 | 29.46 | 28.97 | 29.38 | 9,696,263 | +0.16(+0.55%) |
Dec 18, 2013 | 29.45 | 29.46 | 28.76 | 29.22 | 11,981,180 | -0.11(-0.37%) |
Dec 17, 2013 | 29.90 | 29.94 | 29.32 | 29.33 | 7,245,420 | -0.62(-2.08%) |
Dec 16, 2013 | 30.16 | 30.36 | 29.85 | 29.95 | 6,271,909 | -0.18(-0.59%) |
Dec 13, 2013 | 30.43 | 30.50 | 30.08 | 30.13 | 6,157,505 | -0.32(-1.05%) |
Dec 12, 2013 | 30.01 | 30.61 | 29.97 | 30.45 | 7,994,816 | +0.41(+1.37%) |
Dec 11, 2013 | 30.64 | 30.70 | 29.86 | 30.04 | 11,180,430 | -0.35(-1.14%) |
Dec 10, 2013 | 30.64 | 30.70 | 30.18 | 30.38 | 6,842,905 | -0.26(-0.85%) |
Dec 09, 2013 | 30.77 | 30.95 | 30.29 | 30.64 | 6,923,206 | -0.13(-0.41%) |
Dec 06, 2013 | 30.85 | 30.99 | 30.55 | 30.77 | 7,364,579 | +0.21(+0.69%) |
Dec 05, 2013 | 30.87 | 30.91 | 30.31 | 30.56 | 8,146,888 | -0.36(-1.17%) |
Dec 04, 2013 | 30.50 | 31.10 | 30.37 | 30.92 | 7,103,462 | +0.44(+1.44%) |
Dec 03, 2013 | 30.64 | 30.75 | 30.44 | 30.48 | 6,101,149 | -0.20(-0.66%) |
Dec 02, 2013 | 30.32 | 31.14 | 30.19 | 30.69 | 5,783,325 | +0.35(+1.17%) |
Nov 29, 2013 | 30.51 | 30.88 | 30.32 | 30.33 | 3,053,535 | -0.16(-0.52%) |
Nov 27, 2013 | 30.88 | 31.08 | 30.40 | 30.49 | 6,102,358 | -0.46(-1.50%) |
Nov 26, 2013 | 31.16 | 31.33 | 30.96 | 30.96 | 5,613,550 | -0.14(-0.46%) |
Nov 25, 2013 | 31.60 | 31.60 | 30.77 | 31.10 | 5,828,642 | -0.56(-1.75%) |
Nov 22, 2013 | 32.03 | 32.06 | 31.49 | 31.65 | 5,388,110 | -0.27(-0.84%) |
Nov 21, 2013 | 31.32 | 32.13 | 31.31 | 31.92 | 6,845,535 | +0.56(+1.80%) |
Nov 20, 2013 | 31.30 | 31.60 | 31.21 | 31.36 | 6,663,641 | +0.28(+0.89%) |
Nov 19, 2013 | 30.75 | 31.26 | 30.53 | 31.08 | 7,245,755 | +0.35(+1.15%) |
Nov 18, 2013 | 30.43 | 31.27 | 30.43 | 30.73 | 7,997,080 | -0.03(-0.08%) |
Nov 15, 2013 | 30.58 | 30.77 | 30.39 | 30.75 | 4,693,155 | +0.25(+0.82%) |
Nov 14, 2013 | 30.30 | 30.59 | 30.18 | 30.50 | 5,165,619 | +0.51(+1.70%) |
Nov 12, 2013 | 30.19 | 30.41 | 29.89 | 29.99 | 6,093,658 | -0.39(-1.30%) |
Nov 11, 2013 | 30.52 | 30.62 | 30.28 | 30.39 | 3,915,450 | -0.08(-0.27%) |
Nov 08, 2013 | 29.93 | 30.49 | 29.93 | 30.47 | 6,652,745 | +0.55(+1.85%) |
Nov 07, 2013 | 30.58 | 30.70 | 29.74 | 29.92 | 10,541,398 | -0.60(-1.98%) |
Nov 06, 2013 | 30.10 | 30.60 | 30.10 | 30.52 | 9,212,837 | +0.65(+2.19%) |
Nov 05, 2013 | 29.77 | 30.43 | 29.63 | 29.87 | 9,252,148 | +0.14(+0.48%) |
Nov 04, 2013 | 29.61 | 29.77 | 29.27 | 29.72 | 8,224,107 | +0.19(+0.65%) |