Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 28.43 | 29.53 | 28.41 | 29.18 | 9,311,700 | +0.39(+1.34%) |
Jan 30, 2014 | 28.79 | 29.05 | 28.43 | 28.80 | 4,305,566 | +0.12(+0.43%) |
Jan 29, 2014 | 27.95 | 29.06 | 27.85 | 28.68 | 10,550,390 | +0.48(+1.69%) |
Jan 28, 2014 | 28.47 | 28.53 | 27.89 | 28.20 | 6,583,476 | +0.24(+0.85%) |
Jan 27, 2014 | 27.96 | 28.18 | 27.70 | 27.96 | 6,096,127 | +0.11(+0.40%) |
Jan 24, 2014 | 28.85 | 28.92 | 27.85 | 27.85 | 9,524,987 | -1.18(-4.06%) |
Jan 23, 2014 | 29.01 | 29.23 | 28.89 | 29.03 | 7,127,233 | -0.16(-0.54%) |
Jan 22, 2014 | 29.46 | 29.62 | 29.18 | 29.19 | 6,806,401 | -0.26(-0.89%) |
Jan 21, 2014 | 29.83 | 29.83 | 29.37 | 29.45 | 3,376,952 | -0.10(-0.33%) |
Jan 17, 2014 | 29.94 | 29.55 | 29.55 | 29.55 | 3,922,004 | -0.32(-1.06%) |
Jan 16, 2014 | 29.83 | 29.97 | 29.75 | 29.87 | 3,007,215 | +0.01(+0.04%) |
Jan 15, 2014 | 29.78 | 29.95 | 29.66 | 29.86 | 3,808,044 | +0.08(+0.27%) |
Jan 14, 2014 | 29.49 | 29.82 | 29.41 | 29.78 | 4,083,132 | +0.35(+1.21%) |
Jan 13, 2014 | 29.81 | 29.99 | 29.36 | 29.42 | 5,504,218 | -0.49(-1.64%) |
Jan 10, 2014 | 30.08 | 30.17 | 29.65 | 29.91 | 5,582,548 | -0.16(-0.55%) |
Jan 09, 2014 | 29.97 | 30.17 | 29.48 | 30.08 | 5,820,913 | +0.12(+0.39%) |
Jan 08, 2014 | 29.89 | 29.97 | 29.67 | 29.96 | 3,925,981 | +0.03(+0.10%) |
Jan 07, 2014 | 29.67 | 30.06 | 29.67 | 29.93 | 4,463,975 | +0.29(+0.97%) |
Jan 06, 2014 | 29.89 | 30.05 | 29.63 | 29.64 | 3,712,431 | -0.08(-0.27%) |
Jan 03, 2014 | 29.83 | 29.92 | 29.63 | 29.72 | 3,805,345 | -0.11(-0.37%) |
Jan 02, 2014 | 29.70 | 30.05 | 29.67 | 29.83 | 3,518,966 | -0.14(-0.47%) |
Dec 31, 2013 | 29.95 | 29.97 | 29.97 | 29.97 | 2,819,472 | +0.02(+0.06%) |
Dec 30, 2013 | 29.95 | 30.04 | 29.76 | 29.95 | 2,227,581 | -0.02(-0.08%) |
Dec 27, 2013 | 30.24 | 30.24 | 29.89 | 29.98 | 2,260,611 | -0.12(-0.41%) |
Dec 26, 2013 | 30.10 | 30.17 | 29.96 | 30.10 | 2,370,136 | +0.07(+0.24%) |
Dec 24, 2013 | 29.86 | 30.20 | 29.81 | 30.03 | 1,947,243 | +0.15(+0.49%) |
Dec 23, 2013 | 29.69 | 30.21 | 29.63 | 29.88 | 4,383,298 | +0.32(+1.10%) |
Dec 20, 2013 | 30.01 | 30.08 | 29.53 | 29.56 | 9,536,533 | -0.31(-1.02%) |
Dec 19, 2013 | 30.10 | 30.15 | 29.64 | 29.86 | 7,282,406 | -0.39(-1.29%) |
Dec 18, 2013 | 29.76 | 30.27 | 29.50 | 30.25 | 10,108,438 | +0.69(+2.34%) |
Dec 17, 2013 | 29.48 | 29.70 | 29.20 | 29.56 | 8,723,869 | -0.01(-0.04%) |
Dec 16, 2013 | 29.39 | 29.80 | 29.02 | 29.58 | 12,332,474 | +0.34(+1.15%) |
Dec 13, 2013 | 28.37 | 29.49 | 28.29 | 29.24 | 12,558,912 | +1.01(+3.57%) |
Dec 12, 2013 | 28.18 | 28.40 | 28.00 | 28.23 | 3,435,074 | -0.03(-0.11%) |
Dec 11, 2013 | 28.73 | 28.88 | 28.17 | 28.26 | 4,395,640 | -0.39(-1.37%) |
Dec 10, 2013 | 28.60 | 28.84 | 28.46 | 28.65 | 6,400,392 | +0.03(+0.11%) |
Dec 09, 2013 | 28.45 | 28.71 | 28.40 | 28.62 | 4,316,783 | +0.23(+0.82%) |
Dec 06, 2013 | 28.40 | 28.45 | 28.20 | 28.39 | 7,809,725 | +0.23(+0.80%) |
Dec 05, 2013 | 28.06 | 28.24 | 27.97 | 28.16 | 4,611,561 | +0.04(+0.13%) |
Dec 04, 2013 | 28.21 | 28.35 | 27.74 | 28.13 | 6,425,699 | -0.16(-0.56%) |
Dec 03, 2013 | 28.52 | 28.68 | 27.97 | 28.29 | 5,982,684 | -0.32(-1.11%) |
Dec 02, 2013 | 28.51 | 28.93 | 28.49 | 28.60 | 6,066,542 | +0.09(+0.30%) |
Nov 29, 2013 | 28.61 | 28.76 | 28.46 | 28.52 | 2,169,377 | -0.05(-0.17%) |
Nov 27, 2013 | 28.85 | 28.90 | 28.43 | 28.57 | 3,845,686 | -0.12(-0.40%) |
Nov 26, 2013 | 28.69 | 28.88 | 28.41 | 28.68 | 5,215,835 | +0.01(+0.04%) |
Nov 25, 2013 | 28.66 | 28.87 | 28.40 | 28.67 | 6,657,664 | +0.01(+0.02%) |
Nov 22, 2013 | 28.57 | 28.73 | 28.20 | 28.66 | 6,078,526 | +0.11(+0.39%) |
Nov 21, 2013 | 27.68 | 28.73 | 27.68 | 28.55 | 10,777,092 | +0.91(+3.30%) |
Nov 20, 2013 | 27.60 | 27.85 | 27.53 | 27.64 | 4,615,935 | +0.01(+0.04%) |
Nov 19, 2013 | 27.70 | 27.93 | 27.59 | 27.63 | 6,572,288 | -0.05(-0.18%) |
Nov 18, 2013 | 27.97 | 28.05 | 27.63 | 27.68 | 5,051,480 | -0.15(-0.55%) |
Nov 15, 2013 | 27.75 | 27.96 | 27.59 | 27.83 | 5,793,094 | +0.26(+0.95%) |
Nov 14, 2013 | 27.28 | 27.64 | 27.14 | 27.57 | 7,077,034 | +0.34(+1.23%) |
Nov 13, 2013 | 26.83 | 27.26 | 26.77 | 27.23 | 5,587,024 | +0.29(+1.07%) |
Nov 12, 2013 | 26.96 | 27.10 | 26.77 | 26.95 | 5,474,391 | -0.05(-0.18%) |
Nov 11, 2013 | 26.78 | 27.20 | 26.77 | 27.00 | 6,807,787 | +0.33(+1.25%) |
Nov 08, 2013 | 26.15 | 26.67 | 26.11 | 26.66 | 5,849,656 | +0.52(+2.00%) |
Nov 07, 2013 | 26.47 | 26.58 | 26.12 | 26.14 | 6,345,964 | -0.20(-0.76%) |
Nov 06, 2013 | 26.54 | 26.61 | 26.26 | 26.34 | 6,596,829 | -0.08(-0.32%) |
Nov 05, 2013 | 27.26 | 27.28 | 26.41 | 26.43 | 11,621,280 | -1.07(-3.90%) |
Nov 04, 2013 | 27.34 | 27.51 | 27.17 | 27.50 | 5,196,035 | +0.23(+0.85%) |