Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 28.12 | 29.21 | 28.10 | 28.86 | 9,415,132 | +0.38(+1.34%) |
Jan 30, 2014 | 28.48 | 28.73 | 28.11 | 28.48 | 4,353,391 | +0.12(+0.43%) |
Jan 29, 2014 | 27.64 | 28.74 | 27.55 | 28.36 | 10,667,581 | +0.47(+1.69%) |
Jan 28, 2014 | 28.16 | 28.22 | 27.58 | 27.89 | 6,656,604 | +0.24(+0.85%) |
Jan 27, 2014 | 27.65 | 27.87 | 27.40 | 27.65 | 6,163,842 | +0.11(+0.39%) |
Jan 24, 2014 | 28.53 | 28.60 | 27.54 | 27.55 | 9,630,789 | -1.17(-4.06%) |
Jan 23, 2014 | 28.69 | 28.91 | 28.57 | 28.71 | 7,206,401 | -0.16(-0.54%) |
Jan 22, 2014 | 29.14 | 29.29 | 28.86 | 28.87 | 6,882,006 | -0.26(-0.89%) |
Jan 21, 2014 | 29.50 | 29.50 | 29.05 | 29.13 | 3,414,463 | -0.10(-0.33%) |
Jan 17, 2014 | 29.61 | 29.23 | 29.23 | 29.23 | 3,965,569 | -0.31(-1.06%) |
Jan 16, 2014 | 29.50 | 29.64 | 29.42 | 29.54 | 3,040,618 | +0.01(+0.04%) |
Jan 15, 2014 | 29.45 | 29.63 | 29.33 | 29.53 | 3,850,343 | +0.08(+0.27%) |
Jan 14, 2014 | 29.17 | 29.49 | 29.09 | 29.45 | 4,128,487 | +0.35(+1.21%) |
Jan 13, 2014 | 29.48 | 29.66 | 29.03 | 29.10 | 5,565,358 | -0.48(-1.64%) |
Jan 10, 2014 | 29.75 | 29.84 | 29.32 | 29.58 | 5,644,558 | -0.16(-0.55%) |
Jan 09, 2014 | 29.64 | 29.84 | 29.16 | 29.75 | 5,885,570 | +0.11(+0.39%) |
Jan 08, 2014 | 29.57 | 29.64 | 29.34 | 29.63 | 3,969,590 | +0.03(+0.10%) |
Jan 07, 2014 | 29.34 | 29.73 | 29.34 | 29.60 | 4,513,561 | +0.28(+0.97%) |
Jan 06, 2014 | 29.57 | 29.72 | 29.31 | 29.32 | 3,753,668 | -0.08(-0.27%) |
Jan 03, 2014 | 29.50 | 29.59 | 29.31 | 29.40 | 3,847,614 | -0.11(-0.37%) |
Jan 02, 2014 | 29.37 | 29.72 | 29.35 | 29.50 | 3,558,054 | -0.14(-0.47%) |
Dec 31, 2013 | 29.62 | 29.64 | 29.64 | 29.64 | 2,850,790 | +0.02(+0.06%) |
Dec 30, 2013 | 29.62 | 29.71 | 29.43 | 29.63 | 2,252,324 | -0.02(-0.08%) |
Dec 27, 2013 | 29.90 | 29.90 | 29.57 | 29.65 | 2,285,721 | -0.12(-0.41%) |
Dec 26, 2013 | 29.76 | 29.84 | 29.63 | 29.77 | 2,396,463 | +0.07(+0.24%) |
Dec 24, 2013 | 29.53 | 29.87 | 29.48 | 29.70 | 1,968,873 | +0.15(+0.49%) |
Dec 23, 2013 | 29.36 | 29.88 | 29.31 | 29.55 | 4,431,987 | +0.32(+1.10%) |
Dec 20, 2013 | 29.68 | 29.75 | 29.20 | 29.23 | 9,642,463 | -0.30(-1.02%) |
Dec 19, 2013 | 29.76 | 29.82 | 29.32 | 29.53 | 7,363,297 | -0.39(-1.29%) |
Dec 18, 2013 | 29.43 | 29.94 | 29.18 | 29.92 | 10,220,721 | +0.68(+2.34%) |
Dec 17, 2013 | 29.15 | 29.38 | 28.88 | 29.24 | 8,820,772 | -0.01(-0.04%) |
Dec 16, 2013 | 29.07 | 29.47 | 28.70 | 29.25 | 12,469,461 | +0.33(+1.15%) |
Dec 13, 2013 | 28.05 | 29.17 | 27.98 | 28.92 | 12,698,414 | +1.00(+3.57%) |
Dec 12, 2013 | 27.87 | 28.08 | 27.70 | 27.92 | 3,473,230 | -0.03(-0.11%) |
Dec 11, 2013 | 28.42 | 28.57 | 27.86 | 27.95 | 4,444,466 | -0.39(-1.37%) |
Dec 10, 2013 | 28.28 | 28.52 | 28.14 | 28.34 | 6,471,486 | +0.03(+0.11%) |
Dec 09, 2013 | 28.14 | 28.40 | 28.08 | 28.31 | 4,364,733 | +0.23(+0.82%) |
Dec 06, 2013 | 28.08 | 28.14 | 27.89 | 28.08 | 7,896,474 | +0.22(+0.80%) |
Dec 05, 2013 | 27.75 | 27.93 | 27.67 | 27.85 | 4,662,785 | +0.04(+0.13%) |
Dec 04, 2013 | 27.90 | 28.04 | 27.44 | 27.82 | 6,497,075 | -0.16(-0.56%) |
Dec 03, 2013 | 28.21 | 28.37 | 27.66 | 27.98 | 6,049,139 | -0.31(-1.11%) |
Dec 02, 2013 | 28.19 | 28.62 | 28.18 | 28.29 | 6,133,928 | +0.08(+0.30%) |
Nov 29, 2013 | 28.30 | 28.44 | 28.15 | 28.20 | 2,193,474 | -0.05(-0.17%) |
Nov 27, 2013 | 28.53 | 28.58 | 28.12 | 28.25 | 3,888,403 | -0.11(-0.40%) |
Nov 26, 2013 | 28.37 | 28.57 | 28.10 | 28.37 | 5,273,772 | +0.01(+0.04%) |
Nov 25, 2013 | 28.35 | 28.55 | 28.08 | 28.36 | 6,731,616 | +0.01(+0.02%) |
Nov 22, 2013 | 28.26 | 28.41 | 27.89 | 28.35 | 6,146,045 | +0.11(+0.39%) |
Nov 21, 2013 | 27.38 | 28.42 | 27.38 | 28.24 | 10,896,802 | +0.90(+3.30%) |
Nov 20, 2013 | 27.30 | 27.55 | 27.23 | 27.34 | 4,667,208 | +0.01(+0.04%) |
Nov 19, 2013 | 27.39 | 27.62 | 27.29 | 27.33 | 6,645,292 | -0.05(-0.18%) |
Nov 18, 2013 | 27.67 | 27.75 | 27.33 | 27.38 | 5,107,590 | -0.15(-0.55%) |
Nov 15, 2013 | 27.44 | 27.65 | 27.29 | 27.53 | 5,857,443 | +0.26(+0.95%) |
Nov 14, 2013 | 26.98 | 27.33 | 26.84 | 27.27 | 7,155,644 | +0.33(+1.23%) |
Nov 13, 2013 | 26.54 | 26.97 | 26.48 | 26.94 | 5,649,083 | +0.28(+1.07%) |
Nov 12, 2013 | 26.66 | 26.80 | 26.48 | 26.65 | 5,535,199 | -0.05(-0.18%) |
Nov 11, 2013 | 26.49 | 26.90 | 26.47 | 26.70 | 6,883,407 | +0.33(+1.25%) |
Nov 08, 2013 | 25.86 | 26.38 | 25.82 | 26.37 | 5,914,632 | +0.52(+2.00%) |
Nov 07, 2013 | 26.18 | 26.29 | 25.84 | 25.85 | 6,416,453 | -0.20(-0.76%) |
Nov 06, 2013 | 26.25 | 26.32 | 25.97 | 26.05 | 6,670,105 | -0.08(-0.32%) |
Nov 05, 2013 | 26.96 | 26.98 | 26.12 | 26.14 | 11,750,366 | -1.06(-3.90%) |
Nov 04, 2013 | 27.04 | 27.21 | 26.87 | 27.20 | 5,253,751 | +0.23(+0.85%) |