Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 27.24 | 27.53 | 27.17 | 27.39 | 2,897,773 | -0.38(-1.38%) |
Jan 30, 2014 | 27.87 | 27.94 | 27.67 | 27.77 | 2,780,317 | -0.27(-0.96%) |
Jan 29, 2014 | 28.10 | 28.20 | 27.98 | 28.04 | 1,903,475 | -0.51(-1.79%) |
Jan 28, 2014 | 28.57 | 28.63 | 28.45 | 28.55 | 1,706,144 | -0.08(-0.27%) |
Jan 27, 2014 | 28.84 | 28.87 | 28.58 | 28.63 | 2,258,184 | -0.11(-0.39%) |
Jan 24, 2014 | 29.25 | 29.25 | 28.75 | 28.75 | 2,021,191 | -0.77(-2.60%) |
Jan 23, 2014 | 29.51 | 29.57 | 29.41 | 29.51 | 1,482,241 | -0.08(-0.26%) |
Jan 22, 2014 | 29.51 | 29.63 | 29.50 | 29.59 | 1,810,014 | +0.41(+1.41%) |
Jan 21, 2014 | 29.38 | 29.38 | 28.99 | 29.18 | 2,552,531 | +0.92(+3.26%) |
Jan 17, 2014 | 28.36 | 28.26 | 28.26 | 28.26 | 2,524,030 | -0.19(-0.67%) |
Jan 16, 2014 | 28.30 | 28.45 | 28.22 | 28.45 | 1,935,412 | +0.48(+1.72%) |
Jan 15, 2014 | 28.35 | 28.10 | 27.82 | 27.97 | 3,332,655 | -0.38(-1.35%) |
Jan 14, 2014 | 28.37 | 28.39 | 28.21 | 28.35 | 3,499,953 | +0.36(+1.29%) |
Jan 13, 2014 | 27.75 | 28.10 | 27.75 | 27.99 | 2,986,157 | -0.21(-0.73%) |
Jan 10, 2014 | 27.99 | 28.24 | 27.99 | 28.19 | 3,219,475 | +0.17(+0.61%) |
Jan 09, 2014 | 27.77 | 28.05 | 27.75 | 28.02 | 3,442,109 | -0.23(-0.83%) |
Jan 08, 2014 | 28.28 | 28.29 | 28.18 | 28.26 | 2,358,791 | -0.33(-1.17%) |
Jan 07, 2014 | 28.54 | 28.66 | 28.53 | 28.59 | 1,715,672 | +0.11(+0.37%) |
Jan 06, 2014 | 28.50 | 28.60 | 28.45 | 28.48 | 1,365,621 | -0.08(-0.27%) |
Jan 03, 2014 | 28.61 | 28.69 | 28.50 | 28.56 | 1,225,516 | -0.04(-0.12%) |
Jan 02, 2014 | 28.64 | 28.67 | 28.49 | 28.60 | 1,762,571 | -0.63(-2.16%) |
Dec 31, 2013 | 29.24 | 29.23 | 29.23 | 29.23 | 904,681 | +0.11(+0.39%) |
Dec 30, 2013 | 29.07 | 29.18 | 29.00 | 29.11 | 836,868 | +0.06(+0.22%) |
Dec 27, 2013 | 29.17 | 29.18 | 28.95 | 29.05 | 1,112,903 | +0.38(+1.31%) |
Dec 26, 2013 | 28.56 | 28.70 | 28.53 | 28.67 | 752,945 | +0.12(+0.42%) |
Dec 24, 2013 | 28.51 | 28.56 | 28.48 | 28.55 | 499,200 | +0.23(+0.80%) |
Dec 23, 2013 | 28.34 | 28.43 | 28.28 | 28.33 | 1,978,147 | +0.01(+0.05%) |
Dec 20, 2013 | 28.16 | 28.32 | 28.16 | 28.31 | 2,552,972 | +0.21(+0.73%) |
Dec 19, 2013 | 27.95 | 28.13 | 27.89 | 28.11 | 1,959,616 | +0.06(+0.23%) |
Dec 18, 2013 | 27.71 | 28.04 | 27.52 | 28.04 | 2,447,314 | +0.31(+1.13%) |
Dec 17, 2013 | 27.74 | 27.85 | 27.65 | 27.73 | 1,936,055 | -0.21(-0.76%) |
Dec 16, 2013 | 27.89 | 28.04 | 27.89 | 27.94 | 1,256,622 | +0.18(+0.66%) |
Dec 13, 2013 | 27.73 | 27.80 | 27.65 | 27.76 | 1,259,075 | -0.05(-0.18%) |
Dec 12, 2013 | 27.91 | 27.97 | 27.74 | 27.81 | 1,495,544 | -0.47(-1.66%) |
Dec 11, 2013 | 28.43 | 28.50 | 28.23 | 28.28 | 1,681,463 | -0.45(-1.56%) |
Dec 10, 2013 | 28.84 | 28.87 | 28.67 | 28.72 | 1,277,508 | -0.19(-0.66%) |
Dec 09, 2013 | 28.75 | 28.94 | 28.73 | 28.92 | 1,067,025 | +0.07(+0.25%) |
Dec 06, 2013 | 28.58 | 28.84 | 28.58 | 28.84 | 961,141 | +0.57(+2.01%) |
Dec 05, 2013 | 28.33 | 28.42 | 28.21 | 28.28 | 1,264,173 | +0.02(+0.08%) |
Dec 04, 2013 | 28.16 | 28.30 | 28.03 | 28.26 | 1,339,676 | -0.09(-0.30%) |
Dec 03, 2013 | 28.18 | 28.39 | 28.18 | 28.34 | 1,611,829 | -0.04(-0.15%) |
Dec 02, 2013 | 28.36 | 28.50 | 28.26 | 28.38 | 2,173,684 | -0.35(-1.21%) |
Nov 29, 2013 | 28.78 | 28.84 | 28.71 | 28.73 | 681,739 | +0.20(+0.70%) |
Nov 27, 2013 | 28.59 | 28.84 | 28.47 | 28.53 | 1,172,749 | +0.09(+0.30%) |
Nov 26, 2013 | 28.51 | 28.57 | 28.38 | 28.45 | 1,364,548 | -0.23(-0.82%) |
Nov 25, 2013 | 28.74 | 28.82 | 28.68 | 28.68 | 944,922 | +0.25(+0.87%) |
Nov 22, 2013 | 28.37 | 28.46 | 28.34 | 28.43 | 1,074,995 | -0.07(-0.25%) |
Nov 21, 2013 | 28.43 | 28.50 | 28.38 | 28.50 | 1,268,229 | -0.04(-0.12%) |
Nov 20, 2013 | 28.87 | 28.87 | 28.43 | 28.54 | 1,298,319 | +0.01(+0.02%) |
Nov 19, 2013 | 28.56 | 28.63 | 28.50 | 28.53 | 1,331,326 | +0.04(+0.15%) |
Nov 18, 2013 | 28.63 | 28.63 | 28.46 | 28.49 | 1,006,098 | +0.13(+0.45%) |
Nov 15, 2013 | 28.25 | 28.37 | 28.21 | 28.36 | 1,623,524 | +0.09(+0.33%) |
Nov 14, 2013 | 28.24 | 28.29 | 28.16 | 28.27 | 2,462,188 | +0.02(+0.08%) |
Nov 13, 2013 | 27.95 | 28.27 | 27.95 | 28.25 | 1,544,392 | +0.04(+0.15%) |
Nov 12, 2013 | 28.26 | 28.28 | 28.10 | 28.21 | 1,536,144 | -0.03(-0.10%) |
Nov 11, 2013 | 28.19 | 28.27 | 28.16 | 28.23 | 1,524,911 | +0.11(+0.38%) |
Nov 08, 2013 | 28.11 | 28.16 | 28.01 | 28.13 | 2,093,929 | -0.02(-0.08%) |
Nov 07, 2013 | 28.39 | 28.42 | 28.08 | 28.15 | 3,988,083 | -0.26(-0.92%) |
Nov 06, 2013 | 28.45 | 28.57 | 28.33 | 28.41 | 3,505,783 | -0.25(-0.87%) |
Nov 05, 2013 | 28.48 | 28.70 | 28.42 | 28.66 | 1,721,725 | +0.07(+0.25%) |
Nov 04, 2013 | 28.47 | 28.60 | 28.39 | 28.59 | 1,226,639 | +0.37(+1.32%) |