Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.41 | 25.62 | 25.21 | 25.53 | 4,183,065 | -0.24(-0.92%) |
Jan 30, 2014 | 25.22 | 25.87 | 24.97 | 25.77 | 2,883,229 | +0.75(+3.02%) |
Jan 29, 2014 | 24.78 | 25.55 | 24.78 | 25.01 | 3,304,564 | -0.09(-0.38%) |
Jan 28, 2014 | 24.87 | 25.16 | 24.71 | 25.11 | 2,526,759 | +0.36(+1.45%) |
Jan 27, 2014 | 24.64 | 25.19 | 24.47 | 24.75 | 5,338,188 | +0.08(+0.31%) |
Jan 24, 2014 | 24.90 | 25.01 | 24.66 | 24.67 | 4,546,333 | -0.37(-1.47%) |
Jan 23, 2014 | 25.09 | 25.22 | 24.80 | 25.04 | 5,189,573 | -0.15(-0.60%) |
Jan 22, 2014 | 24.26 | 25.27 | 23.83 | 25.19 | 9,297,129 | +0.73(+2.97%) |
Jan 21, 2014 | 26.46 | 26.77 | 24.28 | 24.47 | 11,605,145 | -1.88(-7.12%) |
Jan 17, 2014 | 27.63 | 26.34 | 26.34 | 26.34 | 7,416,328 | -1.28(-4.64%) |
Jan 16, 2014 | 28.12 | 28.16 | 26.77 | 27.62 | 7,702,265 | -0.16(-0.58%) |
Jan 15, 2014 | 30.45 | 30.37 | 24.76 | 27.79 | 24,609,878 | -2.67(-8.76%) |
Jan 14, 2014 | 30.61 | 30.93 | 30.36 | 30.45 | 1,479,659 | +0.03(+0.09%) |
Jan 13, 2014 | 30.56 | 31.02 | 30.22 | 30.43 | 1,322,051 | -0.25(-0.83%) |
Jan 10, 2014 | 30.75 | 30.75 | 30.20 | 30.68 | 1,058,125 | +0.46(+1.53%) |
Jan 09, 2014 | 30.50 | 30.59 | 30.01 | 30.22 | 956,544 | -0.24(-0.77%) |
Jan 08, 2014 | 30.21 | 30.53 | 29.84 | 30.45 | 1,477,164 | +0.28(+0.94%) |
Jan 07, 2014 | 30.08 | 30.29 | 29.88 | 30.17 | 1,435,074 | +0.31(+1.04%) |
Jan 06, 2014 | 30.47 | 30.60 | 29.84 | 29.86 | 1,368,222 | -0.57(-1.86%) |
Jan 03, 2014 | 30.63 | 30.81 | 30.35 | 30.43 | 637,864 | -0.13(-0.43%) |
Jan 02, 2014 | 30.97 | 31.03 | 30.45 | 30.56 | 838,355 | -0.47(-1.52%) |
Dec 31, 2013 | 30.71 | 31.03 | 31.03 | 31.03 | 727,138 | +0.41(+1.36%) |
Dec 30, 2013 | 30.99 | 30.99 | 30.44 | 30.61 | 1,128,088 | -0.15(-0.49%) |
Dec 27, 2013 | 31.08 | 31.13 | 30.61 | 30.77 | 939,778 | -0.32(-1.03%) |
Dec 26, 2013 | 31.52 | 31.60 | 30.97 | 31.09 | 786,016 | -0.38(-1.20%) |
Dec 24, 2013 | 31.36 | 31.56 | 31.26 | 31.46 | 310,953 | +0.16(+0.51%) |
Dec 23, 2013 | 31.11 | 31.35 | 30.85 | 31.30 | 832,466 | +0.38(+1.22%) |
Dec 20, 2013 | 30.79 | 31.12 | 30.31 | 30.93 | 2,844,395 | +0.26(+0.86%) |
Dec 19, 2013 | 31.13 | 31.25 | 30.50 | 30.66 | 1,403,651 | -0.50(-1.60%) |
Dec 18, 2013 | 30.93 | 31.19 | 30.27 | 31.16 | 1,400,757 | +0.31(+1.01%) |
Dec 17, 2013 | 31.29 | 31.35 | 30.71 | 30.85 | 1,629,482 | -0.41(-1.31%) |
Dec 16, 2013 | 31.40 | 31.98 | 30.23 | 31.26 | 4,743,743 | -0.67(-2.11%) |
Dec 13, 2013 | 31.51 | 32.00 | 31.51 | 31.93 | 1,737,180 | +0.58(+1.87%) |
Dec 12, 2013 | 31.29 | 31.56 | 31.12 | 31.35 | 1,890,340 | -0.02(-0.06%) |
Dec 11, 2013 | 31.82 | 31.92 | 30.96 | 31.37 | 2,060,690 | -0.51(-1.60%) |
Dec 10, 2013 | 31.72 | 32.37 | 31.44 | 31.88 | 1,471,362 | +0.13(+0.42%) |
Dec 09, 2013 | 31.72 | 31.88 | 31.37 | 31.75 | 1,365,336 | +0.04(+0.12%) |
Dec 06, 2013 | 31.13 | 32.05 | 30.80 | 31.71 | 0 | +1.29(+4.25%) |
Dec 05, 2013 | 30.55 | 30.66 | 30.18 | 30.42 | 0 | -0.24(-0.77%) |
Dec 04, 2013 | 31.01 | 31.40 | 30.46 | 30.65 | 0 | -0.51(-1.63%) |
Dec 03, 2013 | 31.15 | 31.32 | 30.71 | 31.16 | 0 | -0.16(-0.51%) |
Dec 02, 2013 | 31.32 | 31.55 | 31.00 | 31.32 | 0 | +0.06(+0.18%) |
Nov 29, 2013 | 31.27 | 31.56 | 31.14 | 31.27 | 0 | -0.03(-0.09%) |
Nov 27, 2013 | 31.25 | 31.38 | 30.92 | 31.29 | 0 | +0.15(+0.48%) |
Nov 26, 2013 | 30.77 | 31.30 | 30.58 | 31.14 | 0 | +0.54(+1.76%) |
Nov 25, 2013 | 31.37 | 31.37 | 30.56 | 30.61 | 0 | -0.58(-1.85%) |
Nov 22, 2013 | 31.06 | 31.35 | 30.80 | 31.18 | 0 | +0.05(+0.15%) |
Nov 21, 2013 | 30.64 | 31.38 | 30.51 | 31.13 | 966,528 | +0.63(+2.07%) |
Nov 20, 2013 | 30.58 | 30.79 | 30.39 | 30.50 | 0 | -0.09(-0.31%) |
Nov 19, 2013 | 30.85 | 31.00 | 30.54 | 30.60 | 0 | -0.34(-1.10%) |
Nov 18, 2013 | 30.75 | 31.10 | 30.70 | 30.94 | 1,080,257 | +0.27(+0.89%) |
Nov 15, 2013 | 30.40 | 30.69 | 30.31 | 30.66 | 0 | +0.25(+0.84%) |
Nov 14, 2013 | 30.16 | 30.44 | 30.00 | 30.41 | 675,144 | +1.09(+3.73%) |
Nov 12, 2013 | 29.47 | 29.56 | 29.03 | 29.31 | 0 | -0.12(-0.42%) |
Nov 11, 2013 | 29.37 | 29.65 | 29.28 | 29.44 | 0 | +0.02(+0.07%) |
Nov 08, 2013 | 29.11 | 29.62 | 29.11 | 29.42 | 0 | +0.32(+1.10%) |
Nov 07, 2013 | 30.18 | 30.18 | 29.08 | 29.10 | 1,393,306 | -0.98(-3.26%) |
Nov 06, 2013 | 30.45 | 30.63 | 29.95 | 30.08 | 0 | -0.12(-0.41%) |
Nov 05, 2013 | 30.62 | 30.75 | 30.20 | 30.20 | 1,358,422 | -0.53(-1.72%) |
Nov 04, 2013 | 30.82 | 31.11 | 30.62 | 30.73 | 1,576,300 | +0.21(+0.68%) |