Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 26.57 | 26.86 | 26.37 | 26.74 | 35,726,832 | -0.06(-0.23%) |
Jan 30, 2014 | 26.96 | 27.11 | 26.78 | 26.80 | 33,713,680 | +0.12(+0.46%) |
Jan 29, 2014 | 26.55 | 26.84 | 26.42 | 26.68 | 48,906,612 | -0.04(-0.14%) |
Jan 28, 2014 | 26.63 | 26.83 | 26.57 | 26.72 | 32,438,956 | +0.30(+1.14%) |
Jan 27, 2014 | 26.54 | 27.26 | 26.25 | 26.42 | 43,251,628 | -0.05(-0.18%) |
Jan 24, 2014 | 26.86 | 26.87 | 26.43 | 26.46 | 60,971,740 | -0.62(-2.28%) |
Jan 23, 2014 | 27.54 | 27.55 | 27.05 | 27.08 | 52,325,804 | -1.27(-4.47%) |
Jan 22, 2014 | 28.08 | 28.36 | 27.98 | 28.35 | 30,551,816 | +0.66(+2.40%) |
Jan 21, 2014 | 27.85 | 27.89 | 27.50 | 27.68 | 25,153,282 | +0.00(+0.00%) |
Jan 17, 2014 | 27.78 | 27.68 | 27.68 | 27.68 | 32,435,646 | -0.05(-0.17%) |
Jan 16, 2014 | 27.86 | 27.92 | 27.68 | 27.73 | 29,286,328 | -0.26(-0.91%) |
Jan 15, 2014 | 28.04 | 28.07 | 27.88 | 27.99 | 18,018,032 | -0.05(-0.19%) |
Jan 14, 2014 | 27.82 | 28.07 | 27.65 | 28.04 | 26,036,450 | +0.43(+1.54%) |
Jan 13, 2014 | 27.88 | 27.94 | 27.58 | 27.61 | 28,741,592 | -0.56(-1.98%) |
Jan 10, 2014 | 27.91 | 28.24 | 27.87 | 28.17 | 29,605,146 | +0.50(+1.82%) |
Jan 09, 2014 | 27.93 | 27.94 | 27.51 | 27.67 | 33,859,856 | -0.52(-1.84%) |
Jan 08, 2014 | 28.05 | 28.23 | 28.05 | 28.19 | 34,091,068 | +0.33(+1.19%) |
Jan 07, 2014 | 27.76 | 27.94 | 27.72 | 27.85 | 22,719,920 | +0.01(+0.03%) |
Jan 06, 2014 | 28.02 | 28.05 | 27.84 | 27.85 | 39,634,256 | -0.50(-1.77%) |
Jan 03, 2014 | 28.57 | 28.58 | 28.25 | 28.35 | 30,636,076 | -0.36(-1.24%) |
Jan 02, 2014 | 29.21 | 29.22 | 28.70 | 28.70 | 40,341,344 | -0.97(-3.26%) |
Dec 31, 2013 | 29.45 | 29.67 | 29.67 | 29.67 | 16,104,217 | +0.31(+1.05%) |
Dec 30, 2013 | 29.35 | 29.46 | 29.27 | 29.36 | 12,373,004 | -0.18(-0.60%) |
Dec 27, 2013 | 29.41 | 29.56 | 29.32 | 29.54 | 13,276,245 | +0.43(+1.49%) |
Dec 26, 2013 | 29.13 | 29.18 | 29.04 | 29.11 | 7,994,427 | -0.24(-0.82%) |
Dec 24, 2013 | 29.21 | 29.43 | 29.16 | 29.35 | 13,058,805 | +0.53(+1.82%) |
Dec 23, 2013 | 28.84 | 29.00 | 28.72 | 28.82 | 18,392,368 | -0.04(-0.13%) |
Dec 20, 2013 | 28.91 | 29.04 | 28.80 | 28.86 | 27,228,006 | -0.21(-0.72%) |
Dec 19, 2013 | 29.04 | 29.22 | 28.80 | 29.07 | 27,715,842 | -0.68(-2.29%) |
Dec 18, 2013 | 29.53 | 29.99 | 29.01 | 29.75 | 40,459,680 | +0.58(+1.99%) |
Dec 17, 2013 | 29.32 | 29.35 | 29.12 | 29.17 | 21,180,718 | -0.37(-1.25%) |
Dec 16, 2013 | 29.60 | 29.84 | 29.52 | 29.54 | 20,904,020 | -0.01(-0.03%) |
Dec 13, 2013 | 29.67 | 29.68 | 29.42 | 29.54 | 21,110,220 | +0.21(+0.71%) |
Dec 12, 2013 | 29.44 | 29.46 | 29.25 | 29.34 | 23,225,560 | -0.32(-1.09%) |
Dec 11, 2013 | 30.02 | 30.04 | 29.50 | 29.66 | 58,557,068 | -1.00(-3.26%) |
Dec 10, 2013 | 30.44 | 30.68 | 30.41 | 30.66 | 21,550,390 | -0.04(-0.13%) |
Dec 09, 2013 | 30.78 | 30.84 | 30.68 | 30.70 | 15,384,469 | -0.21(-0.67%) |
Dec 06, 2013 | 30.81 | 30.98 | 30.66 | 30.91 | 28,484,118 | +0.58(+1.90%) |
Dec 05, 2013 | 30.51 | 30.58 | 30.30 | 30.33 | 18,401,134 | -0.18(-0.61%) |
Dec 04, 2013 | 30.31 | 30.67 | 30.16 | 30.51 | 24,334,222 | +0.16(+0.53%) |
Dec 03, 2013 | 30.48 | 30.56 | 30.14 | 30.35 | 30,764,606 | -0.28(-0.90%) |
Dec 02, 2013 | 30.95 | 31.04 | 30.56 | 30.63 | 22,468,814 | -0.26(-0.85%) |
Nov 29, 2013 | 30.83 | 30.98 | 30.77 | 30.89 | 22,579,270 | -0.05(-0.15%) |
Nov 27, 2013 | 30.65 | 30.97 | 30.51 | 30.94 | 36,240,880 | +0.62(+2.06%) |
Nov 26, 2013 | 30.17 | 30.39 | 30.10 | 30.31 | 15,526,967 | +0.16(+0.54%) |
Nov 25, 2013 | 30.57 | 30.58 | 30.10 | 30.15 | 27,081,742 | -0.61(-1.98%) |
Nov 22, 2013 | 30.56 | 30.79 | 30.51 | 30.76 | 29,260,668 | +0.18(+0.60%) |
Nov 21, 2013 | 30.30 | 30.58 | 30.22 | 30.58 | 33,966,292 | +0.12(+0.38%) |
Nov 20, 2013 | 30.65 | 30.73 | 30.41 | 30.46 | 25,926,942 | -0.24(-0.78%) |
Nov 19, 2013 | 30.65 | 30.89 | 30.63 | 30.70 | 41,278,828 | +0.05(+0.15%) |
Nov 18, 2013 | 30.65 | 30.95 | 30.59 | 30.65 | 64,451,940 | +1.06(+3.59%) |
Nov 15, 2013 | 29.30 | 29.99 | 29.28 | 29.59 | 72,517,576 | +1.24(+4.39%) |
Nov 14, 2013 | 28.06 | 28.42 | 27.96 | 28.35 | 28,702,740 | -0.06(-0.20%) |
Nov 12, 2013 | 28.58 | 28.61 | 28.27 | 28.40 | 45,622,284 | -0.25(-0.87%) |
Nov 11, 2013 | 28.70 | 28.77 | 28.60 | 28.65 | 21,511,138 | +0.30(+1.05%) |
Nov 08, 2013 | 28.18 | 28.38 | 28.05 | 28.36 | 26,891,634 | +0.16(+0.56%) |
Nov 07, 2013 | 28.62 | 28.62 | 28.15 | 28.20 | 35,357,580 | -0.47(-1.62%) |
Nov 06, 2013 | 28.80 | 28.87 | 28.64 | 28.67 | 14,387,013 | -0.03(-0.09%) |
Nov 05, 2013 | 28.70 | 28.82 | 28.62 | 28.69 | 34,176,772 | -0.47(-1.61%) |
Nov 04, 2013 | 29.07 | 29.26 | 29.07 | 29.16 | 19,219,654 | +0.04(+0.15%) |