Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 27.81 | 28.90 | 27.69 | 27.89 | 1,285,934 | -1.14(-3.92%) |
Jan 30, 2014 | 28.99 | 29.41 | 28.37 | 29.03 | 1,413,377 | +0.86(+3.06%) |
Jan 29, 2014 | 28.61 | 29.31 | 27.57 | 28.17 | 2,267,246 | -1.34(-4.54%) |
Jan 28, 2014 | 28.98 | 30.04 | 28.98 | 29.51 | 2,107,907 | +1.66(+5.98%) |
Jan 27, 2014 | 26.85 | 29.17 | 26.71 | 27.84 | 3,201,909 | -0.57(-2.02%) |
Jan 24, 2014 | 30.99 | 30.99 | 28.32 | 28.42 | 4,725,588 | -3.92(-12.13%) |
Jan 23, 2014 | 32.64 | 33.01 | 31.48 | 32.34 | 2,700,646 | -1.56(-4.60%) |
Jan 22, 2014 | 33.04 | 34.23 | 32.54 | 33.90 | 1,655,897 | +1.00(+3.05%) |
Jan 21, 2014 | 34.57 | 34.78 | 32.35 | 32.89 | 2,719,387 | -0.98(-2.88%) |
Jan 17, 2014 | 34.22 | 33.87 | 33.87 | 33.87 | 2,493,736 | +0.01(+0.03%) |
Jan 16, 2014 | 34.96 | 35.64 | 33.68 | 33.86 | 5,742,942 | -0.83(-2.40%) |
Jan 15, 2014 | 34.68 | 35.87 | 33.98 | 34.69 | 3,954,048 | +0.01(+0.03%) |
Jan 14, 2014 | 32.18 | 34.71 | 32.12 | 34.68 | 2,822,724 | +2.98(+9.38%) |
Jan 13, 2014 | 34.75 | 34.83 | 31.25 | 31.71 | 2,377,419 | -2.17(-6.41%) |
Jan 10, 2014 | 33.55 | 34.69 | 33.28 | 33.88 | 2,284,672 | +0.60(+1.81%) |
Jan 09, 2014 | 35.40 | 35.40 | 33.06 | 33.28 | 2,141,168 | -1.98(-5.62%) |
Jan 08, 2014 | 33.83 | 36.34 | 33.72 | 35.26 | 2,370,638 | +0.35(+1.01%) |
Jan 07, 2014 | 34.48 | 36.00 | 33.55 | 34.90 | 3,337,231 | +0.88(+2.59%) |
Jan 06, 2014 | 32.67 | 34.30 | 32.57 | 34.02 | 3,489,884 | +2.89(+9.28%) |
Jan 03, 2014 | 30.35 | 31.56 | 29.85 | 31.13 | 1,823,216 | +0.51(+1.66%) |
Jan 02, 2014 | 28.43 | 30.68 | 27.96 | 30.63 | 2,495,562 | +2.59(+9.25%) |
Dec 31, 2013 | 29.96 | 28.03 | 28.03 | 28.03 | 1,697,538 | -1.83(-6.12%) |
Dec 30, 2013 | 28.32 | 29.89 | 28.23 | 29.86 | 1,928,640 | +1.94(+6.96%) |
Dec 27, 2013 | 27.70 | 28.37 | 27.40 | 27.92 | 1,451,460 | +0.89(+3.29%) |
Dec 26, 2013 | 26.53 | 27.75 | 26.53 | 27.03 | 945,095 | +0.64(+2.43%) |
Dec 24, 2013 | 27.01 | 27.26 | 26.31 | 26.39 | 575,467 | -0.70(-2.58%) |
Dec 23, 2013 | 27.74 | 27.79 | 27.01 | 27.09 | 698,535 | -0.37(-1.36%) |
Dec 20, 2013 | 28.33 | 28.61 | 26.72 | 27.46 | 1,349,915 | -0.63(-2.25%) |
Dec 19, 2013 | 27.84 | 28.67 | 27.57 | 28.09 | 1,714,353 | +0.21(+0.75%) |
Dec 18, 2013 | 28.36 | 28.42 | 26.70 | 27.88 | 1,869,324 | -0.21(-0.75%) |
Dec 17, 2013 | 25.83 | 28.12 | 25.47 | 28.09 | 1,962,402 | +2.40(+9.35%) |
Dec 16, 2013 | 25.07 | 26.25 | 25.05 | 25.69 | 1,252,597 | +0.83(+3.35%) |
Dec 13, 2013 | 24.97 | 25.52 | 24.48 | 24.86 | 1,003,650 | +0.16(+0.66%) |
Dec 12, 2013 | 23.90 | 25.46 | 23.85 | 24.69 | 1,556,035 | +0.48(+1.98%) |
Dec 11, 2013 | 26.37 | 26.44 | 23.92 | 24.22 | 2,106,476 | -1.96(-7.49%) |
Dec 10, 2013 | 24.28 | 26.60 | 24.25 | 26.18 | 2,535,931 | +1.22(+4.91%) |
Dec 09, 2013 | 26.37 | 26.99 | 24.88 | 24.95 | 2,819,897 | -1.72(-6.46%) |
Dec 06, 2013 | 28.66 | 28.77 | 26.49 | 26.68 | 1,881,597 | -1.57(-5.56%) |
Dec 05, 2013 | 29.47 | 29.51 | 28.00 | 28.24 | 1,190,727 | -1.33(-4.50%) |
Dec 04, 2013 | 28.43 | 29.95 | 28.34 | 29.57 | 1,397,759 | +0.45(+1.54%) |
Dec 03, 2013 | 29.04 | 29.18 | 27.28 | 29.12 | 2,210,483 | +0.00(+0.00%) |
Dec 02, 2013 | 28.46 | 29.76 | 28.32 | 29.12 | 1,575,699 | +1.00(+3.57%) |
Nov 29, 2013 | 30.25 | 30.36 | 27.99 | 28.12 | 2,293,899 | -2.10(-6.96%) |
Nov 27, 2013 | 31.19 | 31.36 | 29.82 | 30.23 | 1,465,980 | -0.69(-2.23%) |
Nov 26, 2013 | 28.98 | 31.04 | 27.49 | 30.91 | 3,492,352 | +1.64(+5.59%) |
Nov 25, 2013 | 32.87 | 32.87 | 29.27 | 29.28 | 2,827,770 | -3.15(-9.71%) |
Nov 22, 2013 | 32.89 | 32.94 | 31.39 | 32.43 | 1,275,853 | +0.15(+0.47%) |
Nov 21, 2013 | 31.49 | 32.51 | 30.62 | 32.27 | 1,323,625 | +1.17(+3.75%) |
Nov 20, 2013 | 30.60 | 31.75 | 30.31 | 31.11 | 1,817,796 | +1.32(+4.43%) |
Nov 19, 2013 | 32.28 | 32.82 | 29.50 | 29.79 | 3,394,241 | -2.08(-6.52%) |
Nov 18, 2013 | 31.70 | 33.37 | 31.04 | 31.86 | 6,309,640 | +3.64(+12.88%) |
Nov 15, 2013 | 28.63 | 28.63 | 27.75 | 28.23 | 1,850,443 | +0.25(+0.89%) |
Nov 14, 2013 | 28.88 | 29.04 | 27.50 | 27.98 | 1,377,601 | +1.55(+5.87%) |
Nov 12, 2013 | 26.19 | 27.51 | 25.72 | 26.43 | 1,640,622 | -1.25(-4.53%) |
Nov 11, 2013 | 25.16 | 28.12 | 24.47 | 27.68 | 3,220,835 | +2.82(+11.35%) |
Nov 08, 2013 | 23.13 | 24.88 | 22.52 | 24.86 | 1,339,220 | +2.51(+11.22%) |
Nov 07, 2013 | 23.53 | 23.78 | 22.05 | 22.35 | 1,292,646 | -1.74(-7.23%) |
Nov 06, 2013 | 24.86 | 25.21 | 23.65 | 24.09 | 1,237,659 | -0.65(-2.63%) |
Nov 05, 2013 | 25.59 | 25.71 | 24.03 | 24.74 | 1,951,088 | -0.63(-2.49%) |
Nov 04, 2013 | 23.88 | 25.38 | 23.71 | 25.37 | 2,465,058 | +2.80(+12.42%) |