Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 31.81 | 32.42 | 31.40 | 31.92 | 13,449,769 | -0.24(-0.74%) |
Jan 30, 2014 | 31.74 | 32.54 | 31.59 | 32.16 | 14,358,209 | +0.78(+2.49%) |
Jan 29, 2014 | 30.67 | 31.78 | 30.54 | 31.38 | 23,825,434 | +0.97(+3.19%) |
Jan 28, 2014 | 28.85 | 30.63 | 28.64 | 30.41 | 25,157,268 | +1.69(+5.90%) |
Jan 27, 2014 | 28.92 | 29.37 | 27.28 | 28.71 | 17,102,666 | -0.21(-0.72%) |
Jan 24, 2014 | 29.51 | 29.66 | 28.46 | 28.92 | 14,400,276 | -0.90(-3.03%) |
Jan 23, 2014 | 29.16 | 29.93 | 29.13 | 29.83 | 11,924,047 | +0.14(+0.48%) |
Jan 22, 2014 | 29.22 | 29.72 | 29.16 | 29.68 | 7,964,405 | +0.51(+1.76%) |
Jan 21, 2014 | 29.17 | 29.30 | 28.73 | 29.17 | 11,149,358 | +0.61(+2.13%) |
Jan 17, 2014 | 27.88 | 28.56 | 28.56 | 28.56 | 19,210,940 | +0.65(+2.32%) |
Jan 16, 2014 | 27.53 | 27.96 | 27.30 | 27.91 | 7,392,550 | +0.48(+1.73%) |
Jan 15, 2014 | 27.47 | 28.01 | 27.31 | 27.44 | 11,764,064 | -0.03(-0.10%) |
Jan 14, 2014 | 27.35 | 27.63 | 27.31 | 27.47 | 11,137,015 | +0.21(+0.77%) |
Jan 13, 2014 | 27.76 | 28.09 | 27.19 | 27.26 | 11,128,500 | -0.67(-2.39%) |
Jan 10, 2014 | 27.64 | 28.38 | 27.35 | 27.92 | 13,479,686 | -0.07(-0.24%) |
Jan 09, 2014 | 26.87 | 28.16 | 26.83 | 27.99 | 27,041,762 | +1.70(+6.48%) |
Jan 08, 2014 | 25.09 | 26.33 | 25.07 | 26.29 | 16,528,442 | +0.69(+2.69%) |
Jan 07, 2014 | 25.88 | 26.07 | 25.37 | 25.60 | 11,865,082 | -0.12(-0.46%) |
Jan 06, 2014 | 25.33 | 25.88 | 25.31 | 25.72 | 11,847,421 | +0.47(+1.85%) |
Jan 03, 2014 | 24.50 | 25.45 | 24.27 | 25.25 | 14,543,313 | +1.12(+4.65%) |
Jan 02, 2014 | 23.85 | 24.56 | 23.84 | 24.13 | 9,457,676 | +0.10(+0.44%) |
Dec 31, 2013 | 23.54 | 24.02 | 24.02 | 24.02 | 7,532,931 | +0.45(+1.90%) |
Dec 30, 2013 | 23.66 | 24.02 | 23.45 | 23.57 | 9,292,564 | -0.15(-0.64%) |
Dec 27, 2013 | 24.69 | 24.83 | 23.70 | 23.73 | 13,903,137 | -1.13(-4.55%) |
Dec 26, 2013 | 24.85 | 25.08 | 24.71 | 24.86 | 4,426,674 | -0.11(-0.46%) |
Dec 24, 2013 | 24.74 | 24.98 | 24.74 | 24.97 | 2,788,584 | +0.07(+0.27%) |
Dec 23, 2013 | 25.01 | 25.20 | 24.78 | 24.91 | 5,677,014 | -0.14(-0.57%) |
Dec 20, 2013 | 24.91 | 25.20 | 24.87 | 25.05 | 8,966,995 | +0.20(+0.80%) |
Dec 19, 2013 | 24.85 | 25.20 | 24.57 | 24.85 | 7,261,966 | -0.10(-0.42%) |
Dec 18, 2013 | 24.73 | 24.95 | 24.31 | 24.95 | 10,499,846 | +0.12(+0.50%) |
Dec 17, 2013 | 25.19 | 25.30 | 24.69 | 24.83 | 11,980,558 | -0.49(-1.92%) |
Dec 16, 2013 | 25.34 | 25.46 | 25.07 | 25.32 | 13,852,389 | +0.36(+1.45%) |
Dec 13, 2013 | 24.50 | 25.02 | 24.28 | 24.95 | 12,815,655 | +0.74(+3.06%) |
Dec 12, 2013 | 24.93 | 25.41 | 24.21 | 24.21 | 20,992,700 | -0.51(-2.08%) |
Dec 11, 2013 | 24.24 | 25.88 | 24.14 | 24.73 | 40,540,616 | +1.06(+4.46%) |
Dec 10, 2013 | 23.31 | 23.95 | 23.22 | 23.67 | 19,601,258 | +0.27(+1.14%) |