Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 26.64 | 26.87 | 26.51 | 26.77 | 5,206,812 | -0.05(-0.20%) |
Jan 30, 2014 | 26.99 | 27.02 | 26.70 | 26.82 | 3,947,062 | +0.08(+0.29%) |
Jan 29, 2014 | 27.16 | 27.16 | 26.70 | 26.74 | 4,691,400 | -0.52(-1.90%) |
Jan 28, 2014 | 27.47 | 27.50 | 27.14 | 27.26 | 4,974,227 | +0.13(+0.48%) |
Jan 27, 2014 | 27.18 | 27.38 | 27.08 | 27.13 | 4,845,235 | +0.06(+0.23%) |
Jan 24, 2014 | 27.46 | 27.46 | 27.07 | 27.07 | 5,056,620 | -0.48(-1.74%) |
Jan 23, 2014 | 27.67 | 27.71 | 27.33 | 27.55 | 4,515,007 | -0.23(-0.82%) |
Jan 22, 2014 | 28.02 | 28.04 | 27.70 | 27.78 | 4,094,624 | -0.11(-0.41%) |
Jan 21, 2014 | 27.99 | 28.29 | 27.82 | 27.89 | 4,768,786 | +0.04(+0.14%) |
Jan 17, 2014 | 27.96 | 27.86 | 27.86 | 27.86 | 10,170,270 | -0.29(-1.03%) |
Jan 16, 2014 | 27.95 | 28.16 | 27.85 | 28.15 | 3,976,901 | +0.10(+0.35%) |
Jan 15, 2014 | 27.96 | 28.18 | 27.89 | 28.05 | 6,510,567 | +0.08(+0.30%) |
Jan 14, 2014 | 27.68 | 27.98 | 27.62 | 27.96 | 6,063,598 | +0.28(+1.02%) |
Jan 13, 2014 | 27.67 | 27.99 | 27.54 | 27.68 | 6,722,961 | -0.06(-0.22%) |
Jan 10, 2014 | 27.48 | 27.81 | 27.25 | 27.74 | 5,726,988 | +0.33(+1.20%) |
Jan 09, 2014 | 27.58 | 27.59 | 27.28 | 27.41 | 4,588,577 | -0.05(-0.17%) |
Jan 08, 2014 | 27.74 | 27.80 | 27.41 | 27.46 | 4,562,786 | -0.37(-1.34%) |
Jan 07, 2014 | 27.67 | 27.89 | 27.63 | 27.83 | 3,990,773 | +0.37(+1.33%) |
Jan 06, 2014 | 27.63 | 27.68 | 27.38 | 27.47 | 7,003,393 | -0.04(-0.14%) |
Jan 03, 2014 | 27.46 | 27.63 | 27.32 | 27.50 | 3,737,565 | +0.10(+0.36%) |
Jan 02, 2014 | 28.15 | 28.15 | 27.33 | 27.41 | 8,808,694 | -0.14(-0.50%) |
Dec 31, 2013 | 27.70 | 27.54 | 27.54 | 27.54 | 4,837,549 | -0.21(-0.74%) |
Dec 30, 2013 | 27.79 | 28.00 | 27.70 | 27.75 | 4,273,234 | -0.12(-0.43%) |
Dec 27, 2013 | 27.64 | 28.05 | 27.64 | 27.87 | 5,107,617 | +0.22(+0.79%) |
Dec 26, 2013 | 27.56 | 27.70 | 27.49 | 27.65 | 2,677,939 | +0.05(+0.16%) |
Dec 24, 2013 | 27.65 | 27.79 | 27.58 | 27.61 | 1,769,849 | -0.02(-0.05%) |
Dec 23, 2013 | 27.81 | 27.82 | 27.50 | 27.62 | 3,653,890 | +0.03(+0.11%) |
Dec 20, 2013 | 27.48 | 27.87 | 27.42 | 27.59 | 7,128,616 | +0.14(+0.52%) |
Dec 19, 2013 | 27.44 | 27.54 | 27.17 | 27.45 | 4,993,166 | -0.01(-0.03%) |
Dec 18, 2013 | 27.36 | 27.46 | 26.92 | 27.45 | 6,440,164 | +0.18(+0.67%) |
Dec 17, 2013 | 27.45 | 27.50 | 26.97 | 27.27 | 6,016,305 | -0.13(-0.47%) |
Dec 16, 2013 | 27.49 | 27.66 | 27.26 | 27.40 | 4,984,807 | -0.06(-0.22%) |
Dec 13, 2013 | 27.47 | 27.56 | 27.23 | 27.46 | 6,234,114 | +0.04(+0.14%) |
Dec 12, 2013 | 27.85 | 28.01 | 27.20 | 27.42 | 13,729,075 | -0.55(-1.98%) |
Dec 11, 2013 | 28.14 | 28.35 | 27.76 | 27.98 | 8,628,948 | +0.00(+0.00%) |
Dec 10, 2013 | 27.98 | 28.58 | 27.46 | 27.98 | 24,813,624 | -0.50(-1.75%) |
Dec 09, 2013 | 25.97 | 32.85 | 27.77 | 28.48 | 94,697,696 | +2.51(+9.65%) |
Dec 06, 2013 | 25.58 | 25.97 | 25.58 | 25.97 | 4,477,005 | +0.56(+2.20%) |
Dec 05, 2013 | 25.38 | 25.55 | 25.29 | 25.41 | 3,721,274 | -0.05(-0.18%) |
Dec 04, 2013 | 25.42 | 25.55 | 25.24 | 25.46 | 2,870,997 | -0.05(-0.18%) |
Dec 03, 2013 | 25.36 | 25.57 | 25.34 | 25.50 | 5,234,973 | +0.04(+0.15%) |
Dec 02, 2013 | 25.41 | 25.47 | 25.20 | 25.46 | 4,393,758 | +0.01(+0.03%) |
Nov 29, 2013 | 25.58 | 25.82 | 25.43 | 25.46 | 2,147,087 | -0.14(-0.53%) |
Nov 27, 2013 | 25.82 | 25.88 | 25.55 | 25.59 | 3,263,081 | -0.26(-1.02%) |
Nov 26, 2013 | 25.52 | 26.03 | 25.52 | 25.86 | 7,433,622 | +0.29(+1.12%) |
Nov 25, 2013 | 25.76 | 25.79 | 25.55 | 25.57 | 2,777,465 | -0.11(-0.44%) |
Nov 22, 2013 | 25.40 | 25.78 | 25.40 | 25.68 | 2,957,533 | +0.32(+1.25%) |
Nov 21, 2013 | 25.26 | 25.47 | 25.26 | 25.36 | 2,020,169 | +0.14(+0.54%) |
Nov 20, 2013 | 25.40 | 25.46 | 25.15 | 25.23 | 2,665,434 | -0.20(-0.80%) |
Nov 19, 2013 | 25.46 | 25.55 | 25.31 | 25.43 | 2,898,795 | -0.02(-0.09%) |
Nov 18, 2013 | 25.56 | 25.61 | 25.40 | 25.46 | 4,179,067 | -0.05(-0.21%) |
Nov 15, 2013 | 25.36 | 25.58 | 25.32 | 25.51 | 3,186,955 | +0.10(+0.39%) |
Nov 14, 2013 | 25.28 | 25.47 | 25.24 | 25.41 | 2,323,554 | +0.13(+0.51%) |
Nov 13, 2013 | 24.90 | 25.29 | 24.86 | 25.28 | 2,993,389 | +0.19(+0.75%) |
Nov 12, 2013 | 25.02 | 25.09 | 24.96 | 25.09 | 2,529,502 | +0.05(+0.18%) |
Nov 11, 2013 | 24.87 | 25.17 | 24.87 | 25.05 | 2,218,162 | -0.03(-0.12%) |
Nov 08, 2013 | 25.07 | 25.08 | 24.83 | 25.08 | 3,904,726 | -0.01(-0.03%) |
Nov 07, 2013 | 25.43 | 25.52 | 25.03 | 25.08 | 5,300,448 | -0.39(-1.54%) |
Nov 06, 2013 | 25.27 | 25.49 | 25.21 | 25.48 | 3,317,717 | +0.26(+1.05%) |
Nov 05, 2013 | 25.68 | 25.69 | 25.21 | 25.21 | 5,947,431 | -0.49(-1.91%) |
Nov 04, 2013 | 25.77 | 26.30 | 25.52 | 25.71 | 11,238,295 | +1.06(+4.30%) |