Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 27.42 | 27.89 | 27.16 | 27.32 | 35,942,576 | -0.58(-2.06%) |
Jan 30, 2014 | 27.92 | 28.07 | 27.62 | 27.89 | 20,446,158 | +0.37(+1.35%) |
Jan 29, 2014 | 27.30 | 27.98 | 27.26 | 27.52 | 23,144,656 | -0.35(-1.25%) |
Jan 28, 2014 | 28.13 | 28.16 | 27.80 | 27.87 | 21,033,912 | +0.04(+0.14%) |
Jan 27, 2014 | 27.86 | 28.22 | 27.30 | 27.83 | 44,790,260 | -0.05(-0.19%) |
Jan 24, 2014 | 28.82 | 28.85 | 27.79 | 27.88 | 52,400,116 | -1.20(-4.14%) |
Jan 23, 2014 | 29.03 | 29.15 | 28.70 | 29.09 | 27,130,908 | -0.29(-0.98%) |
Jan 22, 2014 | 29.07 | 29.39 | 28.86 | 29.38 | 22,321,896 | +0.35(+1.20%) |
Jan 21, 2014 | 29.44 | 29.53 | 28.69 | 29.03 | 40,663,704 | -0.20(-0.67%) |
Jan 17, 2014 | 29.58 | 29.22 | 29.22 | 29.22 | 36,987,724 | -0.30(-1.03%) |
Jan 16, 2014 | 29.76 | 29.94 | 29.35 | 29.53 | 47,660,596 | -0.29(-0.96%) |
Jan 15, 2014 | 30.30 | 30.11 | 29.50 | 29.81 | 117,828,192 | -0.48(-1.60%) |
Jan 14, 2014 | 30.11 | 30.41 | 29.96 | 30.30 | 21,738,486 | +0.33(+1.11%) |
Jan 13, 2014 | 30.41 | 30.77 | 29.86 | 29.97 | 27,727,320 | -0.34(-1.12%) |
Jan 10, 2014 | 30.74 | 30.80 | 30.16 | 30.31 | 19,291,626 | -0.35(-1.14%) |
Jan 09, 2014 | 30.95 | 31.00 | 30.50 | 30.65 | 12,929,677 | +0.05(+0.17%) |
Jan 08, 2014 | 30.53 | 30.92 | 30.44 | 30.60 | 15,009,908 | +0.17(+0.55%) |
Jan 07, 2014 | 30.81 | 31.00 | 30.36 | 30.44 | 18,696,628 | -0.15(-0.49%) |
Jan 06, 2014 | 30.21 | 30.73 | 30.01 | 30.59 | 32,104,728 | +0.63(+2.10%) |
Jan 03, 2014 | 30.98 | 31.00 | 29.53 | 29.96 | 54,722,816 | -1.04(-3.37%) |
Jan 02, 2014 | 30.80 | 31.09 | 30.54 | 31.00 | 19,493,312 | +0.06(+0.20%) |
Dec 31, 2013 | 30.81 | 30.94 | 30.94 | 30.94 | 14,662,452 | +0.14(+0.44%) |
Dec 30, 2013 | 31.04 | 31.14 | 30.78 | 30.81 | 11,534,906 | -0.19(-0.61%) |
Dec 27, 2013 | 31.28 | 31.37 | 30.93 | 31.00 | 13,278,010 | -0.44(-1.40%) |
Dec 26, 2013 | 31.07 | 31.68 | 31.07 | 31.43 | 14,751,134 | +0.48(+1.57%) |
Dec 24, 2013 | 31.23 | 31.28 | 30.91 | 30.95 | 10,045,369 | -0.31(-0.99%) |
Dec 23, 2013 | 30.97 | 31.48 | 30.75 | 31.26 | 26,845,800 | +0.23(+0.73%) |
Dec 20, 2013 | 30.72 | 31.08 | 30.42 | 31.03 | 65,588,640 | +0.52(+1.71%) |
Dec 19, 2013 | 31.18 | 31.25 | 30.34 | 30.51 | 33,318,104 | -0.73(-2.35%) |
Dec 18, 2013 | 31.17 | 31.34 | 30.18 | 31.25 | 68,452,336 | -0.20(-0.63%) |
Dec 17, 2013 | 31.54 | 31.68 | 31.14 | 31.44 | 37,306,436 | +0.07(+0.22%) |
Dec 16, 2013 | 30.72 | 31.46 | 30.63 | 31.37 | 44,300,356 | +1.06(+3.50%) |
Dec 13, 2013 | 30.47 | 30.55 | 30.30 | 30.31 | 19,661,780 | -0.01(-0.02%) |
Dec 12, 2013 | 30.35 | 30.75 | 30.29 | 30.32 | 24,960,126 | -0.08(-0.27%) |
Dec 11, 2013 | 30.86 | 30.91 | 30.34 | 30.41 | 21,636,556 | -0.18(-0.59%) |
Dec 10, 2013 | 30.70 | 31.14 | 30.58 | 30.59 | 42,928,232 | -0.38(-1.22%) |
Dec 09, 2013 | 30.41 | 31.17 | 30.52 | 30.97 | 38,500,280 | +0.55(+1.82%) |
Dec 06, 2013 | 30.28 | 30.57 | 29.98 | 30.41 | 50,072,192 | +0.82(+2.76%) |
Dec 05, 2013 | 29.52 | 29.78 | 29.19 | 29.59 | 45,670,292 | +0.29(+0.98%) |
Dec 04, 2013 | 29.17 | 30.00 | 28.86 | 29.31 | 52,469,544 | +0.43(+1.49%) |
Dec 03, 2013 | 29.44 | 29.59 | 28.53 | 28.88 | 58,984,844 | -0.73(-2.48%) |
Dec 02, 2013 | 29.60 | 29.82 | 29.46 | 29.61 | 27,982,030 | +0.29(+0.98%) |
Nov 29, 2013 | 29.45 | 29.64 | 29.15 | 29.32 | 10,133,565 | -0.09(-0.31%) |
Nov 27, 2013 | 28.55 | 29.52 | 28.47 | 29.41 | 36,211,716 | +0.89(+3.13%) |
Nov 26, 2013 | 28.54 | 28.72 | 28.32 | 28.52 | 29,573,896 | +0.09(+0.32%) |
Nov 25, 2013 | 28.58 | 28.67 | 28.31 | 28.43 | 27,534,592 | -0.06(-0.21%) |
Nov 22, 2013 | 28.92 | 29.15 | 28.45 | 28.49 | 35,372,544 | -0.37(-1.29%) |
Nov 21, 2013 | 28.54 | 29.53 | 28.80 | 28.86 | 44,696,764 | +0.33(+1.14%) |
Nov 20, 2013 | 28.85 | 29.31 | 28.47 | 28.54 | 22,320,360 | -0.24(-0.84%) |
Nov 19, 2013 | 29.20 | 29.33 | 28.69 | 28.78 | 26,205,842 | -0.42(-1.45%) |
Nov 18, 2013 | 29.38 | 29.66 | 29.17 | 29.20 | 22,050,980 | -0.15(-0.52%) |
Nov 15, 2013 | 29.16 | 29.58 | 28.92 | 29.35 | 28,660,936 | +0.20(+0.70%) |
Nov 14, 2013 | 29.30 | 29.38 | 28.88 | 29.15 | 37,439,332 | +1.39(+5.02%) |
Nov 12, 2013 | 27.76 | 27.86 | 27.54 | 27.76 | 18,970,926 | -0.02(-0.05%) |
Nov 11, 2013 | 27.77 | 28.08 | 27.63 | 27.77 | 18,051,142 | +0.02(+0.05%) |
Nov 08, 2013 | 27.37 | 27.84 | 27.26 | 27.76 | 24,043,330 | +0.56(+2.06%) |
Nov 07, 2013 | 27.72 | 27.82 | 27.19 | 27.19 | 26,274,700 | -0.51(-1.83%) |
Nov 06, 2013 | 28.19 | 28.32 | 27.69 | 27.70 | 21,350,784 | -0.38(-1.35%) |
Nov 05, 2013 | 28.22 | 28.40 | 28.07 | 28.08 | 20,064,634 | -0.29(-1.01%) |
Nov 04, 2013 | 28.39 | 28.62 | 28.32 | 28.37 | 22,461,050 | +0.06(+0.21%) |