Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 26.77 | 27.68 | 26.53 | 27.32 | 2,526,375 | +0.35(+1.29%) |
Jan 30, 2014 | 26.81 | 27.03 | 26.46 | 26.97 | 1,151,800 | +0.40(+1.52%) |
Jan 29, 2014 | 26.47 | 26.97 | 26.24 | 26.56 | 1,740,524 | -0.27(-1.02%) |
Jan 28, 2014 | 27.02 | 27.48 | 26.64 | 26.84 | 1,175,981 | -0.17(-0.63%) |
Jan 27, 2014 | 27.09 | 27.33 | 26.66 | 27.01 | 2,011,397 | +0.04(+0.14%) |
Jan 24, 2014 | 26.44 | 27.26 | 25.91 | 26.97 | 3,664,316 | +0.26(+0.99%) |
Jan 23, 2014 | 27.76 | 27.76 | 26.59 | 26.71 | 2,597,058 | -1.03(-3.73%) |
Jan 22, 2014 | 27.82 | 28.05 | 27.58 | 27.74 | 2,032,095 | -0.10(-0.37%) |
Jan 21, 2014 | 28.47 | 28.57 | 27.68 | 27.84 | 2,831,748 | -0.63(-2.21%) |
Jan 17, 2014 | 28.94 | 28.47 | 28.47 | 28.47 | 3,306,374 | -0.56(-1.94%) |
Jan 16, 2014 | 29.49 | 29.59 | 28.99 | 29.04 | 1,317,974 | -0.55(-1.87%) |
Jan 15, 2014 | 29.59 | 29.79 | 29.54 | 29.59 | 2,332,313 | -0.04(-0.13%) |
Jan 14, 2014 | 29.52 | 29.81 | 29.41 | 29.63 | 1,690,956 | +0.10(+0.35%) |
Jan 13, 2014 | 29.80 | 30.00 | 29.50 | 29.53 | 2,209,285 | -0.33(-1.10%) |
Jan 10, 2014 | 28.91 | 30.07 | 28.86 | 29.85 | 2,822,447 | +1.24(+4.34%) |
Jan 09, 2014 | 28.66 | 28.66 | 28.19 | 28.61 | 2,066,924 | +0.17(+0.59%) |
Jan 08, 2014 | 28.51 | 28.81 | 28.33 | 28.44 | 2,102,463 | -0.10(-0.36%) |
Jan 07, 2014 | 27.93 | 28.57 | 27.92 | 28.55 | 1,797,853 | +0.59(+2.12%) |
Jan 06, 2014 | 28.14 | 28.26 | 27.86 | 27.96 | 1,403,477 | -0.14(-0.50%) |
Jan 03, 2014 | 28.15 | 28.28 | 27.96 | 28.10 | 1,237,804 | +0.13(+0.47%) |
Jan 02, 2014 | 28.11 | 28.28 | 27.81 | 27.97 | 983,121 | -0.48(-1.69%) |
Dec 31, 2013 | 28.28 | 28.44 | 28.44 | 28.44 | 824,785 | +0.22(+0.77%) |
Dec 30, 2013 | 28.17 | 28.36 | 28.03 | 28.23 | 1,063,855 | +0.05(+0.17%) |
Dec 27, 2013 | 28.13 | 28.28 | 28.02 | 28.18 | 842,764 | +0.08(+0.27%) |
Dec 26, 2013 | 28.12 | 28.72 | 28.04 | 28.11 | 2,435,982 | -0.11(-0.40%) |
Dec 24, 2013 | 27.99 | 28.38 | 27.94 | 28.22 | 909,105 | +0.11(+0.40%) |
Dec 23, 2013 | 27.87 | 28.23 | 27.64 | 28.11 | 3,147,212 | +0.39(+1.39%) |
Dec 20, 2013 | 27.72 | 28.17 | 27.67 | 27.72 | 2,317,562 | +0.01(+0.03%) |
Dec 19, 2013 | 27.26 | 27.81 | 26.97 | 27.71 | 1,868,920 | +0.24(+0.86%) |
Dec 18, 2013 | 27.31 | 27.74 | 26.71 | 27.48 | 2,129,215 | +0.39(+1.44%) |
Dec 17, 2013 | 28.22 | 28.73 | 26.94 | 27.09 | 1,398,375 | -0.14(-0.52%) |
Dec 16, 2013 | 27.75 | 27.96 | 27.20 | 27.23 | 1,632,651 | -0.51(-1.85%) |
Dec 13, 2013 | 27.63 | 27.91 | 27.54 | 27.74 | 1,253,863 | +0.17(+0.61%) |
Dec 12, 2013 | 27.68 | 27.83 | 27.17 | 27.57 | 1,087,415 | -0.22(-0.81%) |
Dec 11, 2013 | 27.84 | 28.12 | 27.70 | 27.80 | 2,563,926 | -0.06(-0.20%) |
Dec 10, 2013 | 27.37 | 27.98 | 27.32 | 27.85 | 1,567,130 | +0.49(+1.78%) |
Dec 09, 2013 | 26.92 | 27.49 | 26.71 | 27.37 | 2,047,563 | +0.65(+2.42%) |
Dec 06, 2013 | 26.80 | 27.17 | 26.67 | 26.72 | 2,076,029 | +0.22(+0.81%) |
Dec 05, 2013 | 26.92 | 27.81 | 26.10 | 26.51 | 3,277,675 | -0.65(-2.38%) |
Dec 04, 2013 | 27.35 | 27.52 | 27.03 | 27.15 | 1,852,138 | -0.35(-1.26%) |
Dec 03, 2013 | 28.00 | 28.08 | 27.22 | 27.50 | 975,467 | -0.55(-1.97%) |
Dec 02, 2013 | 28.52 | 28.60 | 27.98 | 28.05 | 1,734,911 | -0.50(-1.74%) |
Nov 29, 2013 | 28.26 | 28.66 | 28.15 | 28.55 | 759,401 | +0.30(+1.06%) |
Nov 27, 2013 | 27.83 | 28.28 | 27.83 | 28.25 | 1,414,004 | +0.29(+1.04%) |
Nov 26, 2013 | 27.41 | 28.07 | 27.41 | 27.96 | 1,723,256 | +0.34(+1.22%) |
Nov 25, 2013 | 27.62 | 27.73 | 27.33 | 27.62 | 1,980,879 | +0.11(+0.41%) |
Nov 22, 2013 | 27.59 | 27.81 | 27.46 | 27.51 | 2,184,072 | -0.10(-0.37%) |
Nov 21, 2013 | 27.24 | 27.68 | 27.20 | 27.61 | 1,143,448 | +0.36(+1.34%) |
Nov 20, 2013 | 27.55 | 27.87 | 27.10 | 27.25 | 1,975,094 | -0.34(-1.22%) |
Nov 19, 2013 | 28.08 | 28.08 | 27.24 | 27.58 | 1,457,514 | -0.36(-1.27%) |
Nov 18, 2013 | 28.42 | 28.43 | 27.83 | 27.94 | 853,228 | -0.29(-1.03%) |
Nov 15, 2013 | 27.83 | 28.35 | 27.75 | 28.23 | 1,688,577 | +0.53(+1.93%) |
Nov 14, 2013 | 27.52 | 27.80 | 27.25 | 27.69 | 1,180,739 | +0.18(+0.65%) |
Nov 13, 2013 | 27.17 | 27.63 | 26.92 | 27.52 | 1,651,883 | +0.10(+0.38%) |
Nov 12, 2013 | 27.44 | 27.80 | 27.05 | 27.41 | 1,782,030 | -0.15(-0.54%) |
Nov 11, 2013 | 26.80 | 27.67 | 26.73 | 27.56 | 1,801,904 | +0.63(+2.33%) |
Nov 08, 2013 | 27.60 | 27.60 | 26.70 | 26.94 | 2,422,342 | -0.70(-2.54%) |
Nov 07, 2013 | 28.07 | 28.33 | 27.50 | 27.64 | 1,226,350 | -0.26(-0.94%) |
Nov 06, 2013 | 28.53 | 28.59 | 27.83 | 27.90 | 1,329,344 | -0.42(-1.49%) |
Nov 05, 2013 | 28.51 | 28.56 | 28.05 | 28.32 | 3,032,036 | -0.38(-1.34%) |
Nov 04, 2013 | 28.58 | 29.02 | 28.57 | 28.70 | 1,244,506 | +0.14(+0.49%) |