Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 28.42 | 29.52 | 28.40 | 29.17 | 9,315,648 | +0.39(+1.34%) |
Jan 30, 2014 | 28.78 | 29.04 | 28.41 | 28.79 | 4,307,391 | +0.12(+0.43%) |
Jan 29, 2014 | 27.94 | 29.04 | 27.84 | 28.66 | 10,554,863 | +0.48(+1.69%) |
Jan 28, 2014 | 28.46 | 28.52 | 27.88 | 28.19 | 6,586,267 | +0.24(+0.85%) |
Jan 27, 2014 | 27.95 | 28.16 | 27.69 | 27.95 | 6,098,712 | +0.11(+0.40%) |
Jan 24, 2014 | 28.84 | 28.91 | 27.83 | 27.84 | 9,529,026 | -1.18(-4.06%) |
Jan 23, 2014 | 28.99 | 29.22 | 28.88 | 29.02 | 7,130,255 | -0.16(-0.54%) |
Jan 22, 2014 | 29.45 | 29.61 | 29.17 | 29.18 | 6,809,287 | -0.26(-0.89%) |
Jan 21, 2014 | 29.82 | 29.82 | 29.36 | 29.44 | 3,378,384 | -0.10(-0.33%) |
Jan 17, 2014 | 29.92 | 29.54 | 29.54 | 29.54 | 3,923,667 | -0.32(-1.06%) |
Jan 16, 2014 | 29.82 | 29.96 | 29.74 | 29.86 | 3,008,490 | +0.01(+0.04%) |
Jan 15, 2014 | 29.76 | 29.94 | 29.65 | 29.84 | 3,809,659 | +0.08(+0.27%) |
Jan 14, 2014 | 29.48 | 29.80 | 29.40 | 29.76 | 4,084,864 | +0.35(+1.21%) |
Jan 13, 2014 | 29.80 | 29.98 | 29.34 | 29.41 | 5,506,552 | -0.49(-1.63%) |
Jan 10, 2014 | 30.06 | 30.16 | 29.64 | 29.90 | 5,584,915 | -0.16(-0.55%) |
Jan 09, 2014 | 29.96 | 30.16 | 29.47 | 30.06 | 5,823,381 | +0.12(+0.39%) |
Jan 08, 2014 | 29.88 | 29.95 | 29.65 | 29.95 | 3,927,645 | +0.03(+0.10%) |
Jan 07, 2014 | 29.65 | 30.05 | 29.65 | 29.92 | 4,465,868 | +0.29(+0.97%) |
Jan 06, 2014 | 29.88 | 30.03 | 29.62 | 29.63 | 3,714,005 | -0.08(-0.27%) |
Jan 03, 2014 | 29.82 | 29.91 | 29.62 | 29.71 | 3,806,958 | -0.11(-0.37%) |
Jan 02, 2014 | 29.69 | 30.03 | 29.66 | 29.82 | 3,520,458 | -0.14(-0.47%) |
Dec 31, 2013 | 29.94 | 29.96 | 29.96 | 29.96 | 2,820,667 | +0.02(+0.06%) |
Dec 30, 2013 | 29.94 | 30.03 | 29.75 | 29.94 | 2,228,525 | -0.02(-0.08%) |
Dec 27, 2013 | 30.22 | 30.22 | 29.88 | 29.97 | 2,261,569 | -0.12(-0.41%) |
Dec 26, 2013 | 30.08 | 30.16 | 29.95 | 30.09 | 2,371,141 | +0.07(+0.24%) |
Dec 24, 2013 | 29.85 | 30.19 | 29.80 | 30.02 | 1,948,069 | +0.15(+0.49%) |
Dec 23, 2013 | 29.67 | 30.20 | 29.62 | 29.87 | 4,385,156 | +0.32(+1.10%) |
Dec 20, 2013 | 30.00 | 30.06 | 29.51 | 29.54 | 9,540,577 | -0.31(-1.02%) |
Dec 19, 2013 | 30.08 | 30.14 | 29.63 | 29.85 | 7,285,494 | -0.39(-1.29%) |
Dec 18, 2013 | 29.75 | 30.26 | 29.49 | 30.24 | 10,112,724 | +0.69(+2.34%) |
Dec 17, 2013 | 29.47 | 29.69 | 29.18 | 29.55 | 8,727,568 | -0.01(-0.04%) |
Dec 16, 2013 | 29.38 | 29.79 | 29.01 | 29.56 | 12,337,703 | +0.34(+1.15%) |
Dec 13, 2013 | 28.35 | 29.48 | 28.27 | 29.23 | 12,564,237 | +1.01(+3.57%) |
Dec 12, 2013 | 28.17 | 28.38 | 27.99 | 28.22 | 3,436,531 | -0.03(-0.11%) |
Dec 11, 2013 | 28.72 | 28.87 | 28.16 | 28.25 | 4,397,504 | -0.39(-1.37%) |
Dec 10, 2013 | 28.59 | 28.82 | 28.44 | 28.64 | 6,403,105 | +0.03(+0.11%) |
Dec 09, 2013 | 28.44 | 28.70 | 28.38 | 28.61 | 4,318,613 | +0.23(+0.82%) |
Dec 06, 2013 | 28.38 | 28.44 | 28.19 | 28.38 | 7,813,037 | +0.23(+0.80%) |
Dec 05, 2013 | 28.05 | 28.22 | 27.96 | 28.15 | 4,613,516 | +0.04(+0.13%) |
Dec 04, 2013 | 28.19 | 28.34 | 27.73 | 28.11 | 6,428,424 | -0.16(-0.56%) |
Dec 03, 2013 | 28.51 | 28.67 | 27.96 | 28.27 | 5,985,221 | -0.32(-1.11%) |
Dec 02, 2013 | 28.49 | 28.92 | 28.48 | 28.59 | 6,069,114 | +0.09(+0.30%) |
Nov 29, 2013 | 28.60 | 28.74 | 28.45 | 28.51 | 2,170,297 | -0.05(-0.17%) |
Nov 27, 2013 | 28.84 | 28.88 | 28.42 | 28.55 | 3,847,316 | -0.12(-0.40%) |
Nov 26, 2013 | 28.68 | 28.87 | 28.40 | 28.67 | 5,218,047 | +0.01(+0.04%) |
Nov 25, 2013 | 28.65 | 28.86 | 28.38 | 28.66 | 6,660,487 | +0.01(+0.02%) |
Nov 22, 2013 | 28.56 | 28.71 | 28.19 | 28.65 | 6,081,103 | +0.11(+0.39%) |
Nov 21, 2013 | 27.67 | 28.72 | 27.67 | 28.54 | 10,781,662 | +0.91(+3.30%) |
Nov 20, 2013 | 27.59 | 27.84 | 27.52 | 27.63 | 4,617,892 | +0.01(+0.04%) |
Nov 19, 2013 | 27.69 | 27.92 | 27.58 | 27.62 | 6,575,075 | -0.05(-0.18%) |
Nov 18, 2013 | 27.96 | 28.04 | 27.62 | 27.67 | 5,053,621 | -0.15(-0.55%) |
Nov 15, 2013 | 27.74 | 27.95 | 27.58 | 27.82 | 5,795,551 | +0.26(+0.95%) |
Nov 14, 2013 | 27.27 | 27.63 | 27.13 | 27.56 | 7,080,035 | +0.34(+1.23%) |
Nov 13, 2013 | 26.82 | 27.25 | 26.76 | 27.22 | 5,589,393 | +0.29(+1.07%) |
Nov 12, 2013 | 26.95 | 27.09 | 26.76 | 26.94 | 5,476,711 | -0.05(-0.18%) |
Nov 11, 2013 | 26.77 | 27.19 | 26.75 | 26.98 | 6,810,673 | +0.33(+1.25%) |
Nov 08, 2013 | 26.14 | 26.66 | 26.10 | 26.65 | 5,852,136 | +0.52(+2.00%) |
Nov 07, 2013 | 26.46 | 26.57 | 26.11 | 26.13 | 6,348,654 | -0.20(-0.76%) |
Nov 06, 2013 | 26.53 | 26.60 | 26.25 | 26.33 | 6,599,626 | -0.08(-0.32%) |
Nov 05, 2013 | 27.24 | 27.27 | 26.40 | 26.41 | 11,626,206 | -1.07(-3.90%) |
Nov 04, 2013 | 27.33 | 27.50 | 27.16 | 27.49 | 5,198,238 | +0.23(+0.85%) |