Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 27.00 | 27.44 | 26.94 | 27.33 | 1,757,832 | -0.19(-0.69%) |
Jan 30, 2014 | 27.50 | 27.56 | 27.35 | 27.52 | 1,071,572 | +0.18(+0.66%) |
Jan 29, 2014 | 27.55 | 27.66 | 27.26 | 27.34 | 1,360,190 | -0.22(-0.80%) |
Jan 28, 2014 | 27.12 | 27.62 | 27.08 | 27.56 | 1,548,307 | +0.53(+1.96%) |
Jan 27, 2014 | 27.39 | 27.51 | 26.82 | 27.03 | 2,143,185 | -0.38(-1.39%) |
Jan 24, 2014 | 27.94 | 27.94 | 27.41 | 27.41 | 2,392,875 | -0.70(-2.49%) |
Jan 23, 2014 | 28.48 | 28.57 | 27.94 | 28.11 | 2,036,500 | -0.54(-1.88%) |
Jan 22, 2014 | 28.55 | 28.72 | 28.51 | 28.65 | 1,892,699 | +0.19(+0.67%) |
Jan 21, 2014 | 28.10 | 28.58 | 27.86 | 28.46 | 7,195,110 | +0.52(+1.86%) |
Jan 17, 2014 | 27.90 | 27.94 | 27.94 | 27.94 | 2,324,500 | +0.09(+0.32%) |
Jan 16, 2014 | 27.83 | 28.39 | 27.71 | 27.85 | 1,637,680 | -0.02(-0.07%) |
Jan 15, 2014 | 27.61 | 27.90 | 27.33 | 27.87 | 1,637,928 | +0.26(+0.94%) |
Jan 14, 2014 | 27.42 | 27.70 | 27.40 | 27.61 | 1,063,554 | +0.24(+0.88%) |
Jan 13, 2014 | 28.09 | 28.19 | 27.32 | 27.37 | 1,497,877 | -0.81(-2.87%) |
Jan 10, 2014 | 27.95 | 28.30 | 27.94 | 28.18 | 952,271 | +0.27(+0.97%) |
Jan 09, 2014 | 27.96 | 28.07 | 27.58 | 27.91 | 853,006 | +0.11(+0.40%) |
Jan 08, 2014 | 27.88 | 28.19 | 27.68 | 27.80 | 1,499,263 | -0.12(-0.43%) |
Jan 07, 2014 | 28.09 | 28.24 | 27.84 | 27.92 | 804,465 | -0.07(-0.25%) |
Jan 06, 2014 | 28.42 | 28.48 | 27.92 | 27.99 | 898,308 | -0.38(-1.34%) |
Jan 03, 2014 | 28.47 | 28.64 | 28.26 | 28.37 | 870,233 | -0.13(-0.46%) |
Jan 02, 2014 | 28.37 | 28.65 | 28.24 | 28.50 | 1,235,701 | +0.16(+0.56%) |
Dec 31, 2013 | 28.35 | 28.34 | 28.34 | 28.34 | 738,700 | +0.05(+0.18%) |
Dec 30, 2013 | 28.24 | 28.61 | 28.23 | 28.29 | 752,160 | +0.11(+0.39%) |
Dec 27, 2013 | 28.39 | 28.67 | 28.15 | 28.18 | 627,686 | -0.21(-0.74%) |
Dec 26, 2013 | 28.27 | 28.56 | 28.27 | 28.39 | 543,525 | +0.15(+0.53%) |
Dec 24, 2013 | 28.13 | 28.28 | 28.02 | 28.24 | 263,203 | +0.10(+0.36%) |
Dec 23, 2013 | 28.03 | 28.29 | 27.93 | 28.14 | 759,748 | +0.19(+0.68%) |
Dec 20, 2013 | 27.45 | 28.21 | 27.45 | 27.95 | 2,108,470 | +0.54(+1.97%) |
Dec 19, 2013 | 27.82 | 27.82 | 27.36 | 27.41 | 890,321 | -0.50(-1.79%) |
Dec 18, 2013 | 27.55 | 27.94 | 26.98 | 27.91 | 1,212,317 | +0.36(+1.31%) |
Dec 17, 2013 | 27.65 | 27.65 | 27.17 | 27.55 | 1,224,265 | +0.11(+0.40%) |
Dec 16, 2013 | 27.28 | 27.55 | 27.17 | 27.44 | 1,366,587 | +0.24(+0.88%) |
Dec 13, 2013 | 27.56 | 27.67 | 27.14 | 27.20 | 674,359 | -0.25(-0.91%) |
Dec 12, 2013 | 27.10 | 27.64 | 26.98 | 27.45 | 1,163,569 | +0.35(+1.29%) |
Dec 11, 2013 | 27.77 | 27.83 | 27.00 | 27.10 | 1,198,558 | -0.70(-2.52%) |
Dec 10, 2013 | 27.93 | 28.09 | 27.74 | 27.80 | 733,310 | -0.24(-0.86%) |
Dec 09, 2013 | 28.16 | 28.25 | 27.95 | 28.04 | 739,125 | -0.07(-0.25%) |
Dec 06, 2013 | 28.10 | 28.14 | 27.84 | 28.11 | 615,296 | +0.34(+1.22%) |
Dec 05, 2013 | 27.83 | 27.98 | 27.56 | 27.77 | 938,974 | -0.17(-0.61%) |
Dec 04, 2013 | 27.62 | 28.12 | 27.52 | 27.94 | 917,097 | +0.14(+0.50%) |
Dec 03, 2013 | 28.31 | 28.39 | 27.50 | 27.80 | 1,224,346 | -0.61(-2.15%) |
Dec 02, 2013 | 28.66 | 29.06 | 28.34 | 28.41 | 681,905 | -0.25(-0.87%) |
Nov 29, 2013 | 28.54 | 28.93 | 28.38 | 28.66 | 519,457 | +0.12(+0.42%) |
Nov 27, 2013 | 28.76 | 28.99 | 28.51 | 28.54 | 609,553 | -0.15(-0.52%) |
Nov 26, 2013 | 28.86 | 29.15 | 28.68 | 28.69 | 859,380 | -0.23(-0.80%) |
Nov 25, 2013 | 28.92 | 29.19 | 28.86 | 28.92 | 681,908 | +0.03(+0.10%) |
Nov 22, 2013 | 28.37 | 28.90 | 28.25 | 28.89 | 845,817 | +0.60(+2.12%) |
Nov 21, 2013 | 27.89 | 28.35 | 27.88 | 28.29 | 1,163,581 | +0.45(+1.62%) |
Nov 20, 2013 | 28.35 | 28.45 | 27.75 | 27.84 | 864,926 | -0.51(-1.80%) |
Nov 19, 2013 | 28.20 | 28.82 | 28.15 | 28.35 | 967,029 | +0.12(+0.43%) |
Nov 18, 2013 | 28.39 | 28.75 | 28.19 | 28.23 | 656,540 | -0.04(-0.14%) |
Nov 15, 2013 | 27.95 | 28.49 | 27.95 | 28.27 | 1,172,518 | +0.21(+0.75%) |
Nov 14, 2013 | 28.22 | 28.28 | 27.92 | 28.06 | 1,047,291 | -0.05(-0.18%) |
Nov 13, 2013 | 28.04 | 28.11 | 27.77 | 28.11 | 903,724 | -0.06(-0.21%) |
Nov 12, 2013 | 28.71 | 28.72 | 28.12 | 28.17 | 827,218 | -0.58(-2.02%) |
Nov 11, 2013 | 28.88 | 28.93 | 28.65 | 28.75 | 574,867 | -0.13(-0.45%) |
Nov 08, 2013 | 28.40 | 28.90 | 28.32 | 28.88 | 947,040 | +0.42(+1.48%) |
Nov 07, 2013 | 29.26 | 29.27 | 28.38 | 28.46 | 822,992 | -0.62(-2.13%) |
Nov 06, 2013 | 29.11 | 29.45 | 28.98 | 29.08 | 733,752 | -0.03(-0.10%) |
Nov 05, 2013 | 29.04 | 29.30 | 28.84 | 29.11 | 1,036,316 | -0.02(-0.07%) |
Nov 04, 2013 | 28.78 | 29.19 | 28.74 | 29.13 | 995,743 | +0.42(+1.46%) |