Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 28.46 | 28.82 | 28.41 | 28.54 | 10,003,529 | -0.28(-0.97%) |
Jan 30, 2014 | 28.81 | 28.87 | 28.55 | 28.82 | 11,852,472 | +0.26(+0.91%) |
Jan 29, 2014 | 28.94 | 29.17 | 28.51 | 28.56 | 19,629,156 | -0.56(-1.92%) |
Jan 28, 2014 | 28.84 | 29.21 | 28.81 | 29.12 | 10,998,011 | +0.36(+1.25%) |
Jan 27, 2014 | 28.82 | 29.04 | 28.69 | 28.77 | 12,244,760 | -0.07(-0.25%) |
Jan 24, 2014 | 29.08 | 29.27 | 28.84 | 28.84 | 13,670,557 | -0.42(-1.42%) |
Jan 23, 2014 | 29.64 | 29.64 | 28.96 | 29.25 | 17,238,490 | -0.52(-1.74%) |
Jan 22, 2014 | 29.74 | 30.02 | 29.20 | 29.77 | 15,359,953 | -0.10(-0.34%) |
Jan 21, 2014 | 29.94 | 30.07 | 29.70 | 29.87 | 13,811,066 | +0.09(+0.31%) |
Jan 17, 2014 | 29.90 | 29.78 | 29.78 | 29.78 | 13,679,543 | -0.01(-0.02%) |
Jan 16, 2014 | 29.76 | 29.80 | 29.54 | 29.79 | 11,067,655 | -0.03(-0.10%) |
Jan 15, 2014 | 29.38 | 29.86 | 29.52 | 29.81 | 17,506,026 | +0.44(+1.49%) |
Jan 14, 2014 | 29.37 | 29.45 | 29.15 | 29.38 | 9,476,118 | +0.08(+0.27%) |
Jan 13, 2014 | 29.37 | 29.56 | 29.25 | 29.30 | 8,258,714 | -0.17(-0.59%) |
Jan 10, 2014 | 29.66 | 29.67 | 29.30 | 29.47 | 10,088,374 | -0.23(-0.77%) |
Jan 09, 2014 | 29.67 | 29.81 | 29.43 | 29.70 | 12,319,284 | +0.18(+0.61%) |
Jan 08, 2014 | 29.25 | 29.56 | 29.20 | 29.52 | 14,916,212 | +0.11(+0.39%) |
Jan 07, 2014 | 29.38 | 29.53 | 29.28 | 29.40 | 15,349,338 | +0.24(+0.84%) |
Jan 06, 2014 | 29.15 | 29.34 | 29.10 | 29.16 | 11,268,722 | +0.38(+1.32%) |
Jan 03, 2014 | 28.64 | 28.89 | 28.58 | 28.78 | 6,201,131 | +0.12(+0.43%) |
Jan 02, 2014 | 28.64 | 28.79 | 28.34 | 28.66 | 9,799,675 | -0.37(-1.26%) |
Dec 31, 2013 | 29.02 | 29.02 | 29.02 | 29.02 | 6,034,667 | +0.09(+0.32%) |
Dec 30, 2013 | 28.96 | 29.09 | 28.84 | 28.93 | 5,442,891 | -0.07(-0.25%) |
Dec 27, 2013 | 29.02 | 29.13 | 28.95 | 29.00 | 4,755,172 | +0.06(+0.20%) |
Dec 26, 2013 | 29.09 | 29.12 | 28.92 | 28.95 | 7,911,740 | -0.06(-0.20%) |
Dec 24, 2013 | 28.97 | 29.17 | 28.94 | 29.00 | 3,978,083 | +0.08(+0.27%) |
Dec 23, 2013 | 28.75 | 29.15 | 28.70 | 28.92 | 11,814,924 | +0.31(+1.10%) |
Dec 20, 2013 | 28.66 | 28.80 | 28.59 | 28.61 | 17,627,996 | +0.01(+0.02%) |
Dec 19, 2013 | 28.09 | 28.68 | 28.09 | 28.60 | 11,291,572 | -0.06(-0.20%) |
Dec 18, 2013 | 28.08 | 28.68 | 28.01 | 28.66 | 17,395,564 | +0.71(+2.56%) |
Dec 17, 2013 | 28.09 | 28.10 | 27.92 | 27.94 | 9,791,086 | -0.19(-0.66%) |
Dec 16, 2013 | 28.18 | 28.23 | 27.96 | 28.13 | 9,728,323 | +0.23(+0.82%) |
Dec 13, 2013 | 28.04 | 28.08 | 27.87 | 27.90 | 8,348,182 | -0.10(-0.36%) |
Dec 12, 2013 | 27.88 | 28.21 | 27.81 | 28.00 | 12,253,572 | +0.11(+0.41%) |
Dec 11, 2013 | 28.27 | 28.28 | 27.87 | 27.89 | 9,715,603 | -0.27(-0.96%) |
Dec 10, 2013 | 28.29 | 28.44 | 28.13 | 28.16 | 9,900,575 | -0.23(-0.81%) |
Dec 09, 2013 | 28.39 | 28.54 | 28.31 | 28.39 | 12,607,035 | +0.06(+0.20%) |
Dec 06, 2013 | 27.85 | 28.34 | 27.85 | 28.33 | 17,513,612 | +0.75(+2.72%) |
Dec 05, 2013 | 27.82 | 27.95 | 27.57 | 27.58 | 14,642,513 | -0.28(-1.00%) |
Dec 04, 2013 | 27.82 | 28.02 | 27.62 | 27.86 | 19,984,068 | +0.34(+1.25%) |
Dec 03, 2013 | 27.96 | 28.03 | 27.36 | 27.52 | 19,829,926 | -0.49(-1.76%) |
Dec 02, 2013 | 28.07 | 28.20 | 27.94 | 28.01 | 8,540,779 | -0.01(-0.03%) |
Nov 29, 2013 | 28.15 | 28.29 | 28.00 | 28.02 | 5,523,005 | -0.09(-0.33%) |
Nov 27, 2013 | 28.09 | 28.19 | 28.04 | 28.11 | 7,154,804 | +0.06(+0.20%) |
Nov 26, 2013 | 28.07 | 28.20 | 28.00 | 28.05 | 10,836,057 | +0.04(+0.15%) |
Nov 25, 2013 | 27.83 | 28.13 | 27.83 | 28.01 | 10,795,496 | +0.19(+0.67%) |
Nov 22, 2013 | 27.72 | 27.84 | 27.54 | 27.82 | 8,631,491 | +0.06(+0.23%) |
Nov 21, 2013 | 27.74 | 27.83 | 27.57 | 27.76 | 11,491,870 | +0.09(+0.31%) |
Nov 20, 2013 | 27.71 | 27.78 | 27.50 | 27.67 | 11,917,436 | +0.06(+0.21%) |
Nov 19, 2013 | 27.42 | 27.74 | 27.35 | 27.62 | 11,462,206 | +0.24(+0.86%) |
Nov 18, 2013 | 27.35 | 27.49 | 27.27 | 27.38 | 11,725,761 | +0.01(+0.05%) |
Nov 15, 2013 | 27.32 | 27.42 | 27.25 | 27.37 | 9,164,680 | +0.02(+0.08%) |
Nov 14, 2013 | 27.27 | 27.42 | 27.17 | 27.34 | 10,364,543 | +0.19(+0.68%) |
Nov 13, 2013 | 26.89 | 27.16 | 26.76 | 27.16 | 16,552,909 | +0.19(+0.71%) |
Nov 12, 2013 | 27.02 | 27.14 | 26.87 | 26.97 | 12,326,202 | -0.14(-0.50%) |
Nov 11, 2013 | 27.17 | 27.17 | 26.93 | 27.10 | 8,293,705 | -0.10(-0.37%) |
Nov 08, 2013 | 26.74 | 27.20 | 26.64 | 27.20 | 14,301,417 | +0.44(+1.63%) |
Nov 07, 2013 | 27.14 | 27.14 | 26.75 | 26.77 | 7,906,457 | -0.32(-1.19%) |
Nov 06, 2013 | 26.97 | 27.14 | 26.88 | 27.09 | 7,163,155 | +0.18(+0.66%) |
Nov 05, 2013 | 26.79 | 26.99 | 26.72 | 26.91 | 7,893,315 | +0.09(+0.35%) |
Nov 04, 2013 | 26.72 | 26.87 | 26.68 | 26.82 | 7,331,187 | +0.12(+0.45%) |