Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.00 | 25.60 | 24.94 | 25.18 | 27,414,904 | -0.26(-1.01%) |
Jan 30, 2014 | 25.68 | 25.75 | 25.25 | 25.44 | 24,078,814 | +0.28(+1.10%) |
Jan 29, 2014 | 25.12 | 25.51 | 25.00 | 25.16 | 34,571,688 | -0.54(-2.10%) |
Jan 28, 2014 | 25.72 | 25.89 | 25.58 | 25.70 | 22,339,518 | +0.04(+0.15%) |
Jan 27, 2014 | 25.63 | 25.84 | 25.38 | 25.66 | 25,683,022 | +0.01(+0.05%) |
Jan 24, 2014 | 25.88 | 25.89 | 25.51 | 25.65 | 33,351,230 | -0.78(-2.96%) |
Jan 23, 2014 | 27.02 | 27.06 | 26.11 | 26.43 | 28,357,378 | -0.68(-2.51%) |
Jan 22, 2014 | 26.87 | 27.15 | 26.81 | 27.11 | 21,661,070 | +0.31(+1.17%) |
Jan 21, 2014 | 26.88 | 27.04 | 26.57 | 26.80 | 24,715,932 | -0.29(-1.07%) |
Jan 17, 2014 | 27.11 | 27.09 | 27.09 | 27.09 | 22,084,008 | -0.11(-0.40%) |
Jan 16, 2014 | 27.47 | 27.55 | 27.13 | 27.20 | 17,428,666 | -0.18(-0.66%) |
Jan 15, 2014 | 27.38 | 27.67 | 27.36 | 27.38 | 18,191,432 | +0.00(+0.00%) |
Jan 14, 2014 | 27.22 | 27.43 | 27.13 | 27.38 | 14,882,865 | +0.26(+0.97%) |
Jan 13, 2014 | 27.44 | 27.54 | 26.96 | 27.11 | 20,651,244 | -0.28(-1.03%) |
Jan 10, 2014 | 27.10 | 27.52 | 27.09 | 27.40 | 27,130,518 | +0.46(+1.69%) |
Jan 09, 2014 | 27.11 | 27.14 | 26.66 | 26.94 | 25,994,938 | -0.34(-1.25%) |
Jan 08, 2014 | 27.61 | 27.65 | 27.19 | 27.28 | 18,290,984 | -0.26(-0.96%) |
Jan 07, 2014 | 28.03 | 28.04 | 27.48 | 27.54 | 16,430,022 | +0.00(+0.00%) |
Jan 06, 2014 | 27.66 | 27.77 | 27.49 | 27.54 | 15,953,936 | -0.33(-1.17%) |
Jan 03, 2014 | 27.92 | 27.94 | 27.58 | 27.87 | 23,866,754 | +0.15(+0.56%) |
Jan 02, 2014 | 28.01 | 28.07 | 27.61 | 27.72 | 28,338,946 | -0.96(-3.34%) |
Dec 31, 2013 | 28.51 | 28.67 | 28.67 | 28.67 | 9,787,638 | +0.20(+0.70%) |
Dec 30, 2013 | 28.60 | 28.87 | 28.39 | 28.47 | 14,651,021 | -0.21(-0.72%) |
Dec 27, 2013 | 28.32 | 28.69 | 28.32 | 28.68 | 14,005,415 | +0.46(+1.61%) |
Dec 26, 2013 | 28.48 | 28.48 | 28.19 | 28.22 | 8,652,981 | -0.24(-0.83%) |
Dec 24, 2013 | 28.29 | 28.48 | 28.20 | 28.46 | 13,661,884 | +0.16(+0.57%) |
Dec 23, 2013 | 28.18 | 28.33 | 28.11 | 28.30 | 14,397,467 | +0.44(+1.59%) |
Dec 20, 2013 | 28.04 | 28.19 | 27.76 | 27.86 | 22,925,958 | -0.42(-1.48%) |
Dec 19, 2013 | 28.17 | 28.51 | 27.98 | 28.28 | 24,529,168 | -0.40(-1.41%) |
Dec 18, 2013 | 28.21 | 29.03 | 27.63 | 28.68 | 26,945,756 | +0.47(+1.68%) |
Dec 17, 2013 | 28.43 | 28.43 | 28.09 | 28.21 | 35,488,620 | +0.04(+0.13%) |
Dec 16, 2013 | 28.31 | 28.58 | 28.17 | 28.17 | 16,273,849 | +0.09(+0.32%) |
Dec 13, 2013 | 28.23 | 28.30 | 28.00 | 28.08 | 13,704,135 | -0.08(-0.27%) |
Dec 12, 2013 | 27.98 | 28.22 | 27.76 | 28.16 | 22,374,642 | +0.13(+0.45%) |
Dec 11, 2013 | 28.56 | 28.59 | 27.96 | 28.03 | 23,679,226 | -0.89(-3.09%) |
Dec 10, 2013 | 28.89 | 29.00 | 28.85 | 28.92 | 12,045,051 | +0.09(+0.33%) |
Dec 09, 2013 | 28.83 | 28.97 | 28.78 | 28.83 | 13,624,386 | +0.19(+0.66%) |
Dec 06, 2013 | 28.59 | 28.87 | 28.40 | 28.64 | 20,313,236 | +0.38(+1.34%) |
Dec 05, 2013 | 27.96 | 28.54 | 27.95 | 28.26 | 24,128,024 | +0.07(+0.25%) |
Dec 04, 2013 | 28.04 | 28.25 | 27.80 | 28.19 | 25,741,970 | -0.13(-0.47%) |
Dec 03, 2013 | 28.54 | 28.82 | 28.05 | 28.32 | 37,529,476 | -0.39(-1.35%) |
Dec 02, 2013 | 29.26 | 29.35 | 28.62 | 28.71 | 30,178,726 | -1.03(-3.45%) |
Nov 29, 2013 | 29.61 | 29.80 | 29.54 | 29.73 | 10,407,626 | +0.29(+0.97%) |
Nov 27, 2013 | 29.83 | 29.85 | 29.40 | 29.45 | 31,408,856 | -0.36(-1.21%) |
Nov 26, 2013 | 30.06 | 29.93 | 29.59 | 29.81 | 19,922,994 | -0.25(-0.82%) |
Nov 25, 2013 | 30.40 | 30.47 | 29.95 | 30.06 | 15,534,609 | -0.42(-1.39%) |
Nov 22, 2013 | 30.47 | 30.74 | 30.36 | 30.48 | 28,867,858 | +0.44(+1.45%) |
Nov 21, 2013 | 30.12 | 30.28 | 30.01 | 30.04 | 19,631,118 | -0.10(-0.34%) |
Nov 20, 2013 | 30.73 | 30.85 | 30.05 | 30.14 | 20,584,054 | -0.50(-1.63%) |
Nov 19, 2013 | 31.35 | 31.40 | 30.56 | 30.64 | 30,781,434 | -0.56(-1.81%) |
Nov 18, 2013 | 31.09 | 31.53 | 31.05 | 31.21 | 25,468,194 | +0.43(+1.40%) |
Nov 15, 2013 | 30.64 | 30.96 | 30.49 | 30.78 | 28,912,356 | +0.41(+1.33%) |
Nov 14, 2013 | 29.94 | 30.53 | 29.78 | 30.37 | 33,524,560 | +0.66(+2.22%) |
Nov 13, 2013 | 29.25 | 29.82 | 29.20 | 29.71 | 22,258,566 | +0.37(+1.25%) |
Nov 12, 2013 | 29.57 | 29.69 | 29.22 | 29.35 | 27,836,060 | -0.39(-1.30%) |
Nov 11, 2013 | 29.78 | 29.91 | 29.52 | 29.73 | 13,309,860 | -0.04(-0.15%) |
Nov 08, 2013 | 29.76 | 29.97 | 29.27 | 29.78 | 38,758,132 | -0.19(-0.63%) |
Nov 07, 2013 | 30.94 | 30.97 | 29.93 | 29.97 | 26,419,298 | -0.80(-2.61%) |
Nov 06, 2013 | 30.87 | 30.92 | 30.64 | 30.77 | 21,683,582 | +0.00(+0.00%) |
Nov 05, 2013 | 31.08 | 31.16 | 30.71 | 30.77 | 31,342,410 | -0.91(-2.86%) |
Nov 04, 2013 | 31.71 | 31.85 | 31.61 | 31.68 | 21,614,328 | +0.26(+0.82%) |