Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 26.48 | 26.96 | 26.34 | 26.71 | 1,501,398 | -0.17(-0.64%) |
Jan 30, 2014 | 26.90 | 27.00 | 26.74 | 26.88 | 1,601,490 | +0.28(+1.06%) |
Jan 29, 2014 | 26.32 | 27.04 | 26.00 | 26.60 | 2,548,062 | +0.04(+0.16%) |
Jan 28, 2014 | 26.72 | 26.88 | 26.47 | 26.56 | 2,112,449 | -0.08(-0.29%) |
Jan 27, 2014 | 26.80 | 27.00 | 26.30 | 26.63 | 2,280,357 | +0.03(+0.10%) |
Jan 24, 2014 | 27.36 | 27.39 | 26.57 | 26.61 | 2,238,717 | -0.87(-3.18%) |
Jan 23, 2014 | 28.04 | 28.11 | 27.34 | 27.48 | 2,312,162 | -0.80(-2.85%) |
Jan 22, 2014 | 28.33 | 28.36 | 28.05 | 28.29 | 1,302,982 | +0.05(+0.18%) |
Jan 21, 2014 | 28.43 | 28.47 | 28.01 | 28.23 | 1,297,441 | -0.08(-0.27%) |
Jan 17, 2014 | 28.84 | 28.31 | 28.31 | 28.31 | 1,268,847 | -0.53(-1.84%) |
Jan 16, 2014 | 28.71 | 28.90 | 28.57 | 28.84 | 1,184,804 | +0.06(+0.21%) |
Jan 15, 2014 | 28.88 | 29.14 | 28.64 | 28.78 | 1,471,444 | -0.09(-0.33%) |
Jan 14, 2014 | 28.57 | 28.93 | 28.44 | 28.88 | 1,650,298 | +0.39(+1.35%) |
Jan 13, 2014 | 28.98 | 29.14 | 28.35 | 28.49 | 1,364,687 | -0.64(-2.20%) |
Jan 10, 2014 | 29.08 | 29.15 | 28.83 | 29.13 | 1,298,581 | +0.23(+0.80%) |
Jan 09, 2014 | 29.17 | 29.37 | 28.81 | 28.90 | 1,826,182 | -0.26(-0.88%) |
Jan 08, 2014 | 29.05 | 29.25 | 28.81 | 29.16 | 1,586,505 | +0.10(+0.35%) |
Jan 07, 2014 | 28.84 | 29.34 | 28.82 | 29.06 | 957,203 | +0.25(+0.86%) |
Jan 06, 2014 | 29.04 | 29.23 | 28.72 | 28.81 | 1,751,178 | -0.03(-0.09%) |
Jan 03, 2014 | 28.86 | 29.01 | 28.69 | 28.83 | 1,104,792 | -0.05(-0.18%) |
Jan 02, 2014 | 29.13 | 29.15 | 28.65 | 28.89 | 1,297,646 | -0.27(-0.94%) |
Dec 31, 2013 | 29.35 | 29.16 | 29.16 | 29.16 | 912,575 | -0.07(-0.23%) |
Dec 30, 2013 | 28.90 | 29.43 | 28.83 | 29.23 | 997,171 | +0.27(+0.92%) |
Dec 27, 2013 | 29.23 | 29.23 | 28.82 | 28.96 | 644,807 | -0.12(-0.41%) |
Dec 26, 2013 | 29.13 | 29.21 | 28.79 | 29.08 | 1,295,199 | -0.03(-0.09%) |
Dec 24, 2013 | 28.43 | 29.12 | 28.43 | 29.11 | 1,006,263 | +0.77(+2.72%) |
Dec 23, 2013 | 28.37 | 28.40 | 28.16 | 28.34 | 1,128,542 | +0.12(+0.42%) |
Dec 20, 2013 | 28.08 | 28.38 | 27.86 | 28.22 | 2,242,183 | +0.34(+1.23%) |
Dec 19, 2013 | 27.69 | 27.97 | 27.58 | 27.87 | 1,248,942 | +0.15(+0.53%) |
Dec 18, 2013 | 27.19 | 27.82 | 26.87 | 27.73 | 2,083,573 | +0.56(+2.05%) |
Dec 17, 2013 | 27.27 | 27.43 | 27.02 | 27.17 | 1,586,332 | -0.21(-0.78%) |
Dec 16, 2013 | 27.50 | 27.66 | 27.18 | 27.39 | 2,102,827 | +0.11(+0.41%) |
Dec 13, 2013 | 27.16 | 27.61 | 27.09 | 27.28 | 2,021,159 | +0.26(+0.95%) |
Dec 12, 2013 | 26.88 | 27.15 | 26.79 | 27.02 | 1,304,603 | +0.14(+0.51%) |
Dec 11, 2013 | 27.73 | 27.87 | 26.80 | 26.88 | 2,091,909 | -0.97(-3.47%) |
Dec 10, 2013 | 27.44 | 28.08 | 27.33 | 27.85 | 1,779,615 | +0.33(+1.21%) |
Dec 09, 2013 | 27.85 | 27.96 | 27.40 | 27.52 | 1,144,736 | -0.33(-1.20%) |
Dec 06, 2013 | 27.23 | 27.94 | 27.10 | 27.85 | 1,749,656 | +0.91(+3.37%) |
Dec 05, 2013 | 27.23 | 27.37 | 26.85 | 26.94 | 1,615,341 | -0.40(-1.47%) |
Dec 04, 2013 | 27.03 | 27.43 | 26.89 | 27.34 | 1,615,801 | +0.13(+0.47%) |
Dec 03, 2013 | 27.16 | 27.55 | 27.01 | 27.22 | 1,499,009 | +0.09(+0.31%) |
Dec 02, 2013 | 27.43 | 27.52 | 27.06 | 27.13 | 1,884,880 | -0.26(-0.93%) |
Nov 29, 2013 | 27.52 | 27.63 | 27.28 | 27.39 | 605,013 | -0.20(-0.71%) |
Nov 27, 2013 | 27.67 | 27.69 | 27.41 | 27.58 | 1,150,956 | +0.05(+0.19%) |
Nov 26, 2013 | 27.39 | 27.63 | 27.33 | 27.53 | 1,510,297 | +0.09(+0.34%) |
Nov 25, 2013 | 27.22 | 27.68 | 27.17 | 27.44 | 1,547,410 | +0.33(+1.23%) |
Nov 22, 2013 | 27.33 | 27.40 | 27.04 | 27.10 | 1,468,000 | -0.28(-1.03%) |
Nov 21, 2013 | 26.35 | 27.51 | 26.35 | 27.39 | 2,159,251 | +1.11(+4.22%) |
Nov 20, 2013 | 26.81 | 26.89 | 26.24 | 26.28 | 1,544,480 | -0.54(-2.00%) |
Nov 19, 2013 | 26.97 | 27.19 | 26.67 | 26.81 | 1,277,904 | -0.21(-0.79%) |
Nov 18, 2013 | 27.10 | 27.28 | 26.91 | 27.03 | 1,824,679 | -0.03(-0.13%) |
Nov 15, 2013 | 26.39 | 27.26 | 26.32 | 27.06 | 1,958,991 | +0.66(+2.49%) |
Nov 14, 2013 | 26.36 | 26.52 | 26.10 | 26.41 | 1,001,868 | +0.13(+0.49%) |
Nov 13, 2013 | 26.08 | 26.46 | 25.97 | 26.28 | 1,510,501 | -0.08(-0.29%) |
Nov 12, 2013 | 26.44 | 26.57 | 26.18 | 26.35 | 1,146,157 | -0.17(-0.64%) |
Nov 11, 2013 | 26.29 | 26.57 | 26.24 | 26.52 | 1,570,778 | +0.24(+0.91%) |
Nov 08, 2013 | 26.06 | 26.38 | 26.04 | 26.29 | 2,432,381 | +0.27(+1.05%) |
Nov 07, 2013 | 26.68 | 26.79 | 25.99 | 26.01 | 2,159,477 | -0.51(-1.93%) |
Nov 06, 2013 | 26.69 | 26.82 | 26.35 | 26.52 | 1,397,117 | -0.01(-0.03%) |
Nov 05, 2013 | 26.88 | 26.92 | 26.47 | 26.53 | 1,793,171 | -0.38(-1.39%) |
Nov 04, 2013 | 26.64 | 26.99 | 26.43 | 26.91 | 2,260,973 | +0.29(+1.09%) |