Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 26.71 | 27.41 | 26.46 | 27.26 | 10,897,862 | +0.43(+1.61%) |
Jan 30, 2014 | 27.31 | 27.67 | 26.27 | 26.83 | 17,371,406 | +1.08(+4.20%) |
Jan 29, 2014 | 25.62 | 26.19 | 25.41 | 25.74 | 6,470,636 | -0.15(-0.58%) |
Jan 28, 2014 | 25.54 | 26.04 | 25.42 | 25.89 | 3,726,288 | +0.49(+1.93%) |
Jan 27, 2014 | 25.95 | 26.26 | 24.56 | 25.40 | 9,099,882 | -0.51(-1.96%) |
Jan 24, 2014 | 26.14 | 26.14 | 24.83 | 25.91 | 12,806,023 | -0.57(-2.14%) |
Jan 23, 2014 | 27.57 | 27.58 | 26.28 | 26.48 | 7,990,924 | -1.15(-4.16%) |
Jan 22, 2014 | 27.48 | 27.75 | 27.40 | 27.62 | 3,675,210 | +0.22(+0.82%) |
Jan 21, 2014 | 27.42 | 27.81 | 27.23 | 27.40 | 3,538,396 | +0.19(+0.70%) |
Jan 17, 2014 | 27.05 | 27.21 | 27.21 | 27.21 | 4,788,725 | +0.17(+0.62%) |
Jan 16, 2014 | 26.93 | 27.04 | 26.63 | 27.04 | 2,232,602 | +0.12(+0.43%) |
Jan 15, 2014 | 26.70 | 27.05 | 26.61 | 26.93 | 3,910,316 | +0.23(+0.87%) |
Jan 14, 2014 | 26.80 | 26.96 | 26.52 | 26.69 | 2,817,472 | -0.02(-0.06%) |
Jan 13, 2014 | 26.97 | 27.33 | 26.55 | 26.71 | 4,916,047 | -0.16(-0.59%) |
Jan 10, 2014 | 26.78 | 27.08 | 26.69 | 26.87 | 4,332,573 | +0.28(+1.06%) |
Jan 09, 2014 | 26.22 | 26.63 | 26.06 | 26.58 | 3,174,487 | +0.35(+1.33%) |
Jan 08, 2014 | 26.40 | 26.54 | 26.09 | 26.23 | 2,877,586 | -0.19(-0.72%) |
Jan 07, 2014 | 26.43 | 26.51 | 25.94 | 26.43 | 6,570,327 | +0.22(+0.86%) |
Jan 06, 2014 | 26.87 | 27.20 | 26.15 | 26.20 | 8,040,012 | -0.47(-1.78%) |
Jan 03, 2014 | 26.27 | 26.83 | 26.20 | 26.68 | 5,647,645 | +0.64(+2.46%) |
Jan 02, 2014 | 26.22 | 26.63 | 25.85 | 26.04 | 8,273,809 | -0.18(-0.70%) |
Dec 31, 2013 | 26.04 | 26.22 | 26.22 | 26.22 | 4,072,783 | +0.17(+0.67%) |
Dec 30, 2013 | 26.22 | 26.58 | 26.04 | 26.04 | 4,009,888 | -0.05(-0.19%) |
Dec 27, 2013 | 26.08 | 26.28 | 25.99 | 26.09 | 2,451,090 | +0.11(+0.42%) |
Dec 26, 2013 | 26.01 | 26.19 | 25.89 | 25.99 | 2,488,711 | +0.17(+0.68%) |
Dec 24, 2013 | 25.74 | 26.03 | 25.64 | 25.81 | 1,945,850 | +0.12(+0.49%) |
Dec 23, 2013 | 25.36 | 25.83 | 25.23 | 25.69 | 6,077,364 | +0.52(+2.05%) |
Dec 20, 2013 | 25.09 | 25.29 | 24.89 | 25.17 | 4,643,975 | +0.09(+0.37%) |
Dec 19, 2013 | 25.29 | 25.38 | 24.92 | 25.08 | 6,659,255 | -0.16(-0.63%) |
Dec 18, 2013 | 24.92 | 25.36 | 24.85 | 25.24 | 6,871,532 | +0.42(+1.71%) |
Dec 17, 2013 | 24.34 | 24.90 | 24.05 | 24.81 | 8,111,192 | +0.47(+1.95%) |
Dec 16, 2013 | 24.35 | 24.56 | 24.25 | 24.34 | 3,941,645 | +0.17(+0.69%) |
Dec 13, 2013 | 24.18 | 24.33 | 24.05 | 24.17 | 3,925,033 | +0.06(+0.24%) |
Dec 12, 2013 | 24.25 | 24.30 | 23.90 | 24.11 | 4,995,618 | -0.15(-0.62%) |
Dec 11, 2013 | 24.50 | 24.71 | 23.99 | 24.26 | 5,802,043 | -0.05(-0.21%) |
Dec 10, 2013 | 23.75 | 24.35 | 23.72 | 24.31 | 4,455,258 | +0.58(+2.46%) |
Dec 09, 2013 | 23.60 | 24.01 | 23.45 | 23.73 | 3,666,938 | +0.22(+0.96%) |
Dec 06, 2013 | 23.47 | 23.87 | 23.39 | 23.50 | 4,905,362 | +0.41(+1.77%) |
Dec 05, 2013 | 23.39 | 23.44 | 23.01 | 23.10 | 2,959,033 | -0.35(-1.49%) |
Dec 04, 2013 | 23.60 | 23.73 | 23.33 | 23.45 | 6,362,115 | -0.30(-1.26%) |
Dec 03, 2013 | 24.26 | 24.22 | 23.72 | 23.75 | 3,723,879 | -0.47(-1.96%) |
Dec 02, 2013 | 23.97 | 24.54 | 23.89 | 24.22 | 6,212,820 | +0.43(+1.82%) |
Nov 29, 2013 | 23.85 | 23.90 | 23.56 | 23.79 | 1,759,311 | +0.12(+0.53%) |
Nov 27, 2013 | 23.49 | 23.76 | 23.39 | 23.66 | 4,309,386 | +0.24(+1.03%) |
Nov 26, 2013 | 23.42 | 23.71 | 23.32 | 23.42 | 3,965,069 | +0.08(+0.36%) |
Nov 25, 2013 | 22.86 | 23.36 | 22.83 | 23.34 | 5,836,805 | +0.65(+2.86%) |
Nov 22, 2013 | 22.60 | 22.69 | 22.17 | 22.69 | 3,993,665 | +0.43(+1.94%) |
Nov 21, 2013 | 21.97 | 22.40 | 21.77 | 22.26 | 2,562,848 | +0.37(+1.71%) |
Nov 20, 2013 | 22.14 | 22.24 | 21.77 | 21.88 | 4,418,755 | -0.15(-0.68%) |
Nov 19, 2013 | 22.76 | 22.84 | 22.00 | 22.03 | 4,369,906 | -0.72(-3.18%) |
Nov 18, 2013 | 22.95 | 23.15 | 22.69 | 22.76 | 5,820,682 | -0.18(-0.80%) |
Nov 15, 2013 | 22.96 | 23.21 | 22.83 | 22.94 | 4,001,019 | -0.01(-0.04%) |
Nov 14, 2013 | 22.60 | 22.96 | 22.43 | 22.95 | 4,139,331 | +1.48(+6.90%) |
Nov 12, 2013 | 22.06 | 22.13 | 21.32 | 21.47 | 5,126,541 | -0.69(-3.12%) |
Nov 11, 2013 | 21.57 | 22.36 | 21.32 | 22.16 | 6,097,776 | +0.59(+2.74%) |
Nov 08, 2013 | 21.65 | 21.98 | 21.31 | 21.57 | 10,285,139 | -0.17(-0.77%) |
Nov 07, 2013 | 22.89 | 23.00 | 21.62 | 21.73 | 8,576,747 | -1.12(-4.88%) |
Nov 06, 2013 | 22.89 | 23.00 | 22.49 | 22.85 | 4,356,268 | +0.11(+0.48%) |
Nov 05, 2013 | 22.84 | 22.91 | 22.44 | 22.74 | 2,952,853 | -0.11(-0.47%) |
Nov 04, 2013 | 22.72 | 23.07 | 22.68 | 22.85 | 4,377,092 | +0.38(+1.70%) |