Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 28.37 | 29.09 | 28.27 | 28.79 | 5,525,948 | -0.04(-0.13%) |
Jan 30, 2014 | 27.11 | 29.07 | 27.11 | 28.83 | 5,781,298 | +1.34(+4.86%) |
Jan 29, 2014 | 27.37 | 27.64 | 27.13 | 27.49 | 4,348,806 | -0.16(-0.59%) |
Jan 28, 2014 | 27.16 | 27.73 | 27.10 | 27.65 | 3,706,269 | +0.53(+1.97%) |
Jan 27, 2014 | 27.22 | 27.41 | 26.98 | 27.12 | 4,468,964 | -0.17(-0.63%) |
Jan 24, 2014 | 27.58 | 27.64 | 27.12 | 27.29 | 3,843,753 | -0.51(-1.82%) |
Jan 23, 2014 | 27.85 | 27.94 | 27.64 | 27.79 | 2,984,516 | -0.25(-0.87%) |
Jan 22, 2014 | 27.85 | 28.16 | 27.80 | 28.04 | 2,686,757 | +0.30(+1.10%) |
Jan 21, 2014 | 27.63 | 27.88 | 27.38 | 27.74 | 2,049,511 | +0.27(+0.97%) |
Jan 17, 2014 | 27.76 | 27.47 | 27.47 | 27.47 | 3,274,885 | -0.23(-0.83%) |
Jan 16, 2014 | 27.84 | 27.91 | 27.59 | 27.70 | 3,029,789 | -0.16(-0.59%) |
Jan 15, 2014 | 27.65 | 27.97 | 27.63 | 27.86 | 2,570,661 | +0.22(+0.78%) |
Jan 14, 2014 | 27.42 | 27.76 | 27.35 | 27.65 | 2,149,917 | +0.35(+1.28%) |
Jan 13, 2014 | 27.71 | 27.88 | 27.18 | 27.30 | 3,227,662 | -0.63(-2.26%) |
Jan 10, 2014 | 27.77 | 28.02 | 27.70 | 27.93 | 2,317,669 | +0.30(+1.08%) |
Jan 09, 2014 | 28.02 | 28.03 | 27.31 | 27.63 | 3,927,053 | -0.36(-1.27%) |
Jan 08, 2014 | 27.99 | 28.11 | 27.69 | 27.99 | 3,202,051 | -0.04(-0.13%) |
Jan 07, 2014 | 27.85 | 28.17 | 27.78 | 28.02 | 3,837,117 | +0.25(+0.88%) |
Jan 06, 2014 | 27.94 | 28.03 | 27.59 | 27.78 | 4,080,082 | +0.12(+0.43%) |
Jan 03, 2014 | 27.36 | 27.75 | 27.36 | 27.66 | 2,477,333 | +0.25(+0.89%) |
Jan 02, 2014 | 27.48 | 27.49 | 27.15 | 27.42 | 2,670,994 | -0.03(-0.11%) |
Dec 31, 2013 | 27.62 | 27.45 | 27.45 | 27.45 | 3,491,236 | -0.18(-0.65%) |
Dec 30, 2013 | 27.65 | 27.85 | 27.60 | 27.62 | 1,504,890 | +0.00(+0.00%) |
Dec 27, 2013 | 27.59 | 27.67 | 27.44 | 27.62 | 3,339,973 | +0.04(+0.16%) |
Dec 26, 2013 | 27.57 | 27.82 | 27.48 | 27.58 | 2,870,417 | +0.12(+0.43%) |
Dec 24, 2013 | 27.42 | 27.57 | 27.22 | 27.46 | 1,251,440 | -0.01(-0.05%) |
Dec 23, 2013 | 27.79 | 27.79 | 27.42 | 27.48 | 2,960,564 | +0.12(+0.43%) |
Dec 20, 2013 | 27.17 | 27.44 | 27.17 | 27.36 | 3,503,639 | +0.07(+0.27%) |
Dec 19, 2013 | 27.54 | 27.54 | 26.88 | 27.28 | 4,150,052 | -0.32(-1.16%) |
Dec 18, 2013 | 26.96 | 27.64 | 26.73 | 27.60 | 6,833,086 | +0.62(+2.28%) |
Dec 17, 2013 | 26.87 | 27.11 | 26.74 | 26.98 | 5,078,285 | +0.14(+0.53%) |
Dec 16, 2013 | 26.75 | 26.90 | 26.52 | 26.84 | 3,770,349 | +0.10(+0.36%) |
Dec 13, 2013 | 27.04 | 27.37 | 26.62 | 26.75 | 3,173,688 | -0.21(-0.77%) |
Dec 12, 2013 | 26.83 | 27.07 | 26.54 | 26.95 | 4,363,841 | +0.06(+0.22%) |
Dec 11, 2013 | 27.78 | 27.86 | 26.84 | 26.89 | 2,840,231 | -0.94(-3.39%) |
Dec 10, 2013 | 27.92 | 28.07 | 27.83 | 27.84 | 2,562,187 | -0.12(-0.42%) |
Dec 09, 2013 | 27.96 | 28.07 | 27.62 | 27.96 | 2,723,443 | +0.07(+0.24%) |
Dec 06, 2013 | 27.77 | 27.94 | 27.66 | 27.89 | 2,117,661 | +0.46(+1.67%) |
Dec 05, 2013 | 27.39 | 27.62 | 27.13 | 27.43 | 2,801,593 | -0.05(-0.19%) |
Dec 04, 2013 | 27.37 | 27.87 | 27.27 | 27.48 | 2,874,707 | -0.12(-0.43%) |
Dec 03, 2013 | 27.66 | 27.75 | 27.51 | 27.60 | 2,671,170 | -0.11(-0.40%) |
Dec 02, 2013 | 27.95 | 28.00 | 27.56 | 27.71 | 2,868,332 | -0.24(-0.87%) |
Nov 29, 2013 | 28.46 | 28.57 | 27.94 | 27.96 | 1,682,092 | -0.41(-1.46%) |
Nov 27, 2013 | 28.13 | 28.39 | 28.04 | 28.37 | 2,424,556 | +0.32(+1.13%) |
Nov 26, 2013 | 28.23 | 28.37 | 28.05 | 28.05 | 3,197,788 | -0.22(-0.78%) |
Nov 25, 2013 | 28.34 | 28.51 | 28.20 | 28.27 | 2,227,930 | -0.06(-0.21%) |
Nov 22, 2013 | 28.34 | 28.40 | 28.13 | 28.33 | 1,672,343 | -0.06(-0.21%) |
Nov 21, 2013 | 28.21 | 28.48 | 28.00 | 28.39 | 2,530,888 | +0.32(+1.13%) |
Nov 20, 2013 | 28.45 | 28.74 | 27.96 | 28.07 | 2,074,519 | -0.39(-1.37%) |
Nov 19, 2013 | 28.67 | 28.81 | 28.32 | 28.46 | 2,621,998 | -0.22(-0.77%) |
Nov 18, 2013 | 28.84 | 28.96 | 28.59 | 28.69 | 2,934,040 | -0.19(-0.66%) |
Nov 15, 2013 | 28.69 | 28.97 | 28.69 | 28.88 | 3,015,461 | +0.14(+0.49%) |
Nov 14, 2013 | 28.77 | 29.05 | 28.63 | 28.74 | 2,702,892 | +0.31(+1.09%) |
Nov 12, 2013 | 28.76 | 28.86 | 28.21 | 28.43 | 2,717,849 | -0.33(-1.15%) |
Nov 11, 2013 | 28.67 | 29.04 | 28.49 | 28.76 | 2,008,626 | +0.05(+0.18%) |
Nov 08, 2013 | 28.83 | 29.09 | 28.09 | 28.71 | 2,925,187 | -0.21(-0.74%) |
Nov 07, 2013 | 29.43 | 29.50 | 28.81 | 28.92 | 3,036,511 | -0.48(-1.63%) |
Nov 06, 2013 | 29.56 | 29.64 | 29.23 | 29.40 | 2,247,579 | -0.01(-0.05%) |
Nov 05, 2013 | 29.92 | 29.95 | 29.35 | 29.42 | 2,742,939 | -0.71(-2.37%) |
Nov 04, 2013 | 29.97 | 30.14 | 29.76 | 30.13 | 2,248,660 | +0.23(+0.76%) |