Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 28.94 | 31.02 | 28.88 | 30.33 | 14,847,695 | +2.36(+8.44%) |
Jan 30, 2014 | 27.99 | 28.07 | 27.78 | 27.97 | 4,649,167 | +0.08(+0.29%) |
Jan 29, 2014 | 28.00 | 28.17 | 27.69 | 27.89 | 3,703,189 | -0.22(-0.78%) |
Jan 28, 2014 | 28.22 | 28.39 | 27.95 | 28.11 | 3,801,530 | +0.01(+0.03%) |
Jan 27, 2014 | 28.30 | 28.37 | 27.79 | 28.10 | 3,993,039 | -0.10(-0.35%) |
Jan 24, 2014 | 28.55 | 28.55 | 28.05 | 28.20 | 5,440,655 | -0.56(-1.95%) |
Jan 23, 2014 | 28.64 | 28.79 | 28.48 | 28.76 | 3,154,716 | -0.10(-0.34%) |
Jan 22, 2014 | 28.52 | 28.93 | 28.44 | 28.85 | 2,717,119 | +0.48(+1.69%) |
Jan 21, 2014 | 28.73 | 28.77 | 28.32 | 28.38 | 5,729,025 | -0.04(-0.14%) |
Jan 17, 2014 | 28.37 | 28.42 | 28.42 | 28.42 | 3,088,743 | +0.00(+0.00%) |
Jan 16, 2014 | 28.19 | 28.98 | 27.78 | 28.42 | 7,528,768 | +0.21(+0.75%) |
Jan 15, 2014 | 27.95 | 28.21 | 27.96 | 28.21 | 2,867,683 | +0.25(+0.90%) |
Jan 14, 2014 | 27.50 | 28.09 | 27.50 | 27.95 | 3,865,912 | +0.46(+1.68%) |
Jan 13, 2014 | 28.10 | 28.17 | 27.44 | 27.49 | 3,863,775 | -0.76(-2.70%) |
Jan 10, 2014 | 28.07 | 28.30 | 27.69 | 28.25 | 6,551,170 | +0.19(+0.69%) |
Jan 09, 2014 | 27.55 | 28.32 | 27.49 | 28.06 | 5,867,099 | +0.55(+2.00%) |
Jan 08, 2014 | 27.05 | 27.88 | 26.92 | 27.51 | 6,204,485 | +0.49(+1.83%) |
Jan 07, 2014 | 27.07 | 27.27 | 26.93 | 27.01 | 5,340,927 | +0.09(+0.33%) |
Jan 06, 2014 | 27.29 | 27.35 | 26.91 | 26.92 | 3,714,464 | -0.18(-0.66%) |
Jan 03, 2014 | 26.99 | 27.30 | 26.79 | 27.10 | 1,873,291 | +0.20(+0.75%) |
Jan 02, 2014 | 27.18 | 27.19 | 26.84 | 26.90 | 2,466,705 | -0.24(-0.87%) |
Dec 31, 2013 | 27.23 | 27.14 | 27.14 | 27.14 | 1,686,607 | -0.10(-0.36%) |
Dec 30, 2013 | 27.13 | 27.28 | 27.03 | 27.23 | 1,498,638 | +0.09(+0.33%) |
Dec 27, 2013 | 27.07 | 27.22 | 27.01 | 27.14 | 1,290,394 | +0.14(+0.51%) |
Dec 26, 2013 | 27.10 | 27.27 | 26.92 | 27.01 | 1,712,159 | -0.11(-0.42%) |
Dec 24, 2013 | 26.99 | 27.15 | 26.91 | 27.12 | 738,366 | +0.08(+0.30%) |
Dec 23, 2013 | 27.14 | 27.22 | 26.88 | 27.04 | 2,192,449 | +0.11(+0.39%) |
Dec 20, 2013 | 27.40 | 27.48 | 26.92 | 26.93 | 6,546,752 | -0.51(-1.86%) |
Dec 19, 2013 | 27.38 | 27.52 | 27.17 | 27.44 | 4,291,015 | -0.05(-0.18%) |
Dec 18, 2013 | 27.05 | 27.51 | 26.86 | 27.49 | 4,617,651 | +0.60(+2.23%) |
Dec 17, 2013 | 27.20 | 27.28 | 26.86 | 26.89 | 4,004,872 | -0.35(-1.28%) |
Dec 16, 2013 | 27.05 | 27.36 | 26.94 | 27.24 | 5,234,059 | +0.39(+1.45%) |
Dec 13, 2013 | 27.37 | 27.37 | 26.79 | 26.85 | 4,738,336 | -0.39(-1.43%) |
Dec 12, 2013 | 27.40 | 27.54 | 27.02 | 27.24 | 4,592,357 | -0.28(-1.00%) |
Dec 11, 2013 | 27.62 | 27.88 | 27.46 | 27.52 | 3,931,036 | -0.03(-0.12%) |
Dec 10, 2013 | 27.46 | 27.64 | 27.18 | 27.55 | 4,630,656 | +0.15(+0.53%) |
Dec 09, 2013 | 27.44 | 27.69 | 27.29 | 27.40 | 4,488,203 | -0.02(-0.09%) |
Dec 06, 2013 | 26.85 | 27.56 | 26.85 | 27.43 | 4,726,065 | +0.74(+2.76%) |
Dec 05, 2013 | 27.00 | 27.00 | 26.26 | 26.69 | 8,136,258 | -0.36(-1.35%) |
Dec 04, 2013 | 26.50 | 27.17 | 26.36 | 27.05 | 8,684,687 | +0.42(+1.58%) |
Dec 03, 2013 | 25.97 | 26.75 | 25.92 | 26.63 | 6,724,506 | +0.71(+2.75%) |
Dec 02, 2013 | 25.62 | 26.10 | 25.51 | 25.92 | 3,894,818 | +0.22(+0.85%) |
Nov 29, 2013 | 25.26 | 25.93 | 25.19 | 25.70 | 1,996,595 | +0.03(+0.13%) |
Nov 27, 2013 | 25.81 | 25.81 | 25.55 | 25.67 | 2,798,642 | -0.03(-0.13%) |
Nov 26, 2013 | 25.60 | 25.89 | 25.51 | 25.70 | 3,314,587 | +0.15(+0.59%) |
Nov 25, 2013 | 25.71 | 25.85 | 25.53 | 25.55 | 3,307,358 | -0.19(-0.75%) |
Nov 22, 2013 | 25.44 | 25.77 | 25.14 | 25.74 | 4,492,087 | +0.34(+1.34%) |
Nov 21, 2013 | 25.13 | 25.55 | 25.10 | 25.40 | 4,154,572 | +0.40(+1.59%) |
Nov 20, 2013 | 24.95 | 25.17 | 24.88 | 25.01 | 6,470,186 | +0.11(+0.42%) |
Nov 19, 2013 | 23.75 | 24.94 | 23.71 | 24.90 | 10,793,966 | +1.10(+4.62%) |
Nov 18, 2013 | 24.28 | 24.45 | 23.49 | 23.80 | 11,820,424 | +0.53(+2.26%) |
Nov 15, 2013 | 23.23 | 23.39 | 23.03 | 23.28 | 6,775,561 | +0.11(+0.49%) |
Nov 14, 2013 | 22.82 | 23.20 | 22.53 | 23.16 | 5,787,321 | +0.08(+0.35%) |
Nov 13, 2013 | 22.67 | 23.10 | 22.60 | 23.08 | 8,117,570 | +0.38(+1.67%) |
Nov 12, 2013 | 22.56 | 22.78 | 22.42 | 22.70 | 3,996,481 | +0.11(+0.50%) |
Nov 11, 2013 | 22.55 | 22.68 | 22.49 | 22.59 | 2,502,035 | -0.06(-0.29%) |
Nov 08, 2013 | 22.35 | 22.69 | 22.19 | 22.65 | 3,375,040 | +0.36(+1.60%) |
Nov 07, 2013 | 22.63 | 22.66 | 22.23 | 22.30 | 4,874,475 | -0.35(-1.54%) |
Nov 06, 2013 | 22.55 | 22.72 | 22.40 | 22.65 | 3,573,979 | +0.11(+0.50%) |
Nov 05, 2013 | 22.34 | 22.76 | 22.29 | 22.53 | 5,794,737 | +0.23(+1.02%) |
Nov 04, 2013 | 22.54 | 22.56 | 22.11 | 22.31 | 3,911,008 | -0.11(-0.51%) |