Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 26.74 | 26.93 | 26.51 | 26.81 | 3,067,162 | -0.23(-0.85%) |
Jan 30, 2014 | 27.17 | 27.18 | 26.66 | 27.04 | 5,008,034 | -0.24(-0.87%) |
Jan 29, 2014 | 27.86 | 28.03 | 26.93 | 27.28 | 8,170,763 | -1.80(-6.21%) |
Jan 28, 2014 | 28.85 | 29.15 | 28.85 | 29.09 | 2,580,353 | +0.20(+0.71%) |
Jan 27, 2014 | 28.84 | 29.12 | 28.80 | 28.88 | 2,360,509 | +0.06(+0.20%) |
Jan 24, 2014 | 28.89 | 29.28 | 28.80 | 28.82 | 2,060,764 | -0.18(-0.63%) |
Jan 23, 2014 | 29.08 | 29.18 | 28.86 | 29.01 | 1,729,326 | -0.25(-0.84%) |
Jan 22, 2014 | 29.30 | 29.42 | 29.18 | 29.25 | 1,374,016 | +0.03(+0.11%) |
Jan 21, 2014 | 28.95 | 29.27 | 28.85 | 29.22 | 2,848,783 | +0.41(+1.44%) |
Jan 17, 2014 | 29.05 | 28.81 | 28.81 | 28.81 | 2,247,290 | -0.26(-0.91%) |
Jan 16, 2014 | 28.39 | 29.10 | 28.39 | 29.07 | 2,165,242 | -0.07(-0.24%) |
Jan 15, 2014 | 29.22 | 29.25 | 29.00 | 29.14 | 2,620,669 | -0.08(-0.29%) |
Jan 14, 2014 | 28.92 | 29.24 | 28.87 | 29.22 | 1,648,887 | +0.30(+1.04%) |
Jan 13, 2014 | 28.87 | 29.16 | 28.83 | 28.92 | 1,463,455 | -0.09(-0.32%) |
Jan 10, 2014 | 28.85 | 29.05 | 28.85 | 29.02 | 1,212,821 | +0.24(+0.83%) |
Jan 09, 2014 | 28.48 | 28.82 | 28.41 | 28.78 | 1,494,652 | +0.31(+1.09%) |
Jan 08, 2014 | 28.73 | 28.79 | 28.27 | 28.47 | 2,481,528 | -0.31(-1.07%) |
Jan 07, 2014 | 28.55 | 28.87 | 28.55 | 28.78 | 1,449,359 | +0.25(+0.89%) |
Jan 06, 2014 | 28.73 | 28.80 | 28.43 | 28.52 | 986,722 | -0.12(-0.41%) |
Jan 03, 2014 | 28.62 | 28.75 | 28.55 | 28.64 | 833,120 | +0.09(+0.31%) |
Jan 02, 2014 | 28.77 | 28.81 | 28.45 | 28.55 | 1,125,658 | -0.24(-0.84%) |
Dec 31, 2013 | 28.95 | 28.79 | 28.79 | 28.79 | 770,718 | -0.09(-0.32%) |
Dec 30, 2013 | 28.76 | 28.97 | 28.75 | 28.89 | 832,093 | +0.16(+0.55%) |
Dec 27, 2013 | 28.67 | 28.78 | 28.61 | 28.73 | 1,255,631 | +0.08(+0.26%) |
Dec 26, 2013 | 28.52 | 28.72 | 28.47 | 28.65 | 923,686 | +0.11(+0.39%) |
Dec 24, 2013 | 28.45 | 28.63 | 28.38 | 28.54 | 349,113 | +0.12(+0.44%) |
Dec 23, 2013 | 28.66 | 28.67 | 28.33 | 28.42 | 966,843 | -0.10(-0.34%) |
Dec 20, 2013 | 28.44 | 28.67 | 28.32 | 28.51 | 1,643,748 | +0.09(+0.31%) |
Dec 19, 2013 | 28.27 | 28.48 | 28.10 | 28.42 | 1,057,605 | +0.15(+0.51%) |
Dec 18, 2013 | 28.05 | 28.37 | 27.68 | 28.28 | 2,623,747 | +0.24(+0.84%) |
Dec 17, 2013 | 28.11 | 28.17 | 27.85 | 28.04 | 1,131,945 | -0.09(-0.32%) |
Dec 16, 2013 | 28.13 | 28.32 | 28.04 | 28.13 | 1,360,740 | +0.02(+0.06%) |
Dec 13, 2013 | 28.27 | 28.40 | 28.06 | 28.12 | 935,432 | -0.15(-0.51%) |
Dec 12, 2013 | 28.55 | 28.71 | 28.23 | 28.26 | 1,548,905 | -0.39(-1.35%) |
Dec 11, 2013 | 28.61 | 28.93 | 28.52 | 28.65 | 2,089,622 | +0.18(+0.63%) |
Dec 10, 2013 | 28.95 | 29.03 | 28.47 | 28.47 | 1,378,663 | -0.57(-1.96%) |
Dec 09, 2013 | 28.95 | 29.30 | 28.91 | 29.04 | 1,322,583 | +0.21(+0.74%) |
Dec 06, 2013 | 28.47 | 28.87 | 28.44 | 28.83 | 1,698,439 | +0.56(+1.98%) |
Dec 05, 2013 | 28.47 | 28.56 | 28.20 | 28.27 | 1,535,528 | -0.24(-0.83%) |
Dec 04, 2013 | 28.41 | 28.63 | 28.17 | 28.50 | 1,812,981 | -0.10(-0.36%) |
Dec 03, 2013 | 28.60 | 28.65 | 28.41 | 28.61 | 1,168,369 | -0.03(-0.10%) |
Dec 02, 2013 | 28.70 | 28.84 | 28.54 | 28.64 | 984,140 | -0.04(-0.13%) |
Nov 29, 2013 | 28.84 | 29.05 | 28.64 | 28.67 | 542,836 | -0.16(-0.56%) |
Nov 27, 2013 | 28.86 | 29.03 | 28.73 | 28.84 | 862,978 | +0.10(+0.36%) |
Nov 26, 2013 | 28.66 | 28.96 | 28.55 | 28.73 | 1,522,667 | +0.15(+0.51%) |
Nov 25, 2013 | 28.91 | 29.02 | 28.54 | 28.59 | 846,321 | -0.24(-0.82%) |
Nov 22, 2013 | 28.65 | 28.86 | 28.54 | 28.82 | 1,212,544 | +0.18(+0.62%) |
Nov 21, 2013 | 28.58 | 28.71 | 28.51 | 28.64 | 868,015 | +0.13(+0.47%) |
Nov 20, 2013 | 28.84 | 28.92 | 28.46 | 28.51 | 1,876,013 | -0.29(-1.01%) |
Nov 19, 2013 | 28.90 | 28.92 | 28.60 | 28.80 | 894,045 | -0.20(-0.67%) |
Nov 18, 2013 | 29.11 | 29.19 | 28.93 | 29.00 | 857,162 | -0.13(-0.44%) |
Nov 15, 2013 | 29.15 | 29.19 | 28.90 | 29.13 | 856,163 | -0.05(-0.16%) |
Nov 14, 2013 | 29.01 | 29.23 | 28.98 | 29.17 | 792,125 | +0.17(+0.57%) |
Nov 13, 2013 | 28.61 | 29.01 | 28.54 | 29.01 | 774,929 | +0.25(+0.88%) |
Nov 12, 2013 | 28.62 | 28.77 | 28.47 | 28.75 | 927,798 | +0.03(+0.10%) |
Nov 11, 2013 | 28.73 | 28.86 | 28.61 | 28.72 | 518,250 | +0.01(+0.03%) |
Nov 08, 2013 | 28.59 | 28.72 | 28.38 | 28.71 | 785,945 | +0.08(+0.28%) |
Nov 07, 2013 | 29.17 | 29.17 | 28.56 | 28.64 | 1,267,635 | -0.52(-1.77%) |
Nov 06, 2013 | 28.84 | 29.25 | 28.79 | 29.15 | 1,090,679 | +0.43(+1.50%) |
Nov 05, 2013 | 28.58 | 28.84 | 28.53 | 28.72 | 885,050 | +0.06(+0.20%) |
Nov 04, 2013 | 28.71 | 28.80 | 28.49 | 28.66 | 1,023,678 | +0.11(+0.38%) |