Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 28.70 | 30.77 | 28.64 | 30.08 | 14,970,313 | +2.34(+8.44%) |
Jan 30, 2014 | 27.77 | 27.84 | 27.56 | 27.74 | 4,687,561 | +0.08(+0.29%) |
Jan 29, 2014 | 27.77 | 27.93 | 27.46 | 27.66 | 3,733,771 | -0.22(-0.78%) |
Jan 28, 2014 | 27.99 | 28.16 | 27.72 | 27.88 | 3,832,924 | +0.01(+0.03%) |
Jan 27, 2014 | 28.07 | 28.14 | 27.56 | 27.87 | 4,026,015 | -0.10(-0.35%) |
Jan 24, 2014 | 28.32 | 28.32 | 27.82 | 27.97 | 5,485,586 | -0.55(-1.95%) |
Jan 23, 2014 | 28.41 | 28.55 | 28.25 | 28.52 | 3,180,769 | -0.10(-0.34%) |
Jan 22, 2014 | 28.29 | 28.69 | 28.21 | 28.62 | 2,739,558 | +0.47(+1.69%) |
Jan 21, 2014 | 28.50 | 28.54 | 28.09 | 28.14 | 5,776,337 | -0.04(-0.14%) |
Jan 17, 2014 | 28.14 | 28.18 | 28.18 | 28.18 | 3,114,252 | +0.00(+0.00%) |
Jan 16, 2014 | 27.96 | 28.75 | 27.56 | 28.18 | 7,590,943 | +0.21(+0.75%) |
Jan 15, 2014 | 27.73 | 27.98 | 27.73 | 27.97 | 2,891,365 | +0.25(+0.90%) |
Jan 14, 2014 | 27.27 | 27.86 | 27.27 | 27.73 | 3,897,839 | +0.46(+1.68%) |
Jan 13, 2014 | 27.87 | 27.93 | 27.21 | 27.27 | 3,895,684 | -0.76(-2.70%) |
Jan 10, 2014 | 27.84 | 28.07 | 27.47 | 28.02 | 6,605,272 | +0.19(+0.69%) |
Jan 09, 2014 | 27.32 | 28.09 | 27.27 | 27.83 | 5,915,552 | +0.55(+2.00%) |
Jan 08, 2014 | 26.82 | 27.65 | 26.70 | 27.28 | 6,255,724 | +0.49(+1.83%) |
Jan 07, 2014 | 26.85 | 27.04 | 26.71 | 26.79 | 5,385,035 | +0.09(+0.33%) |
Jan 06, 2014 | 27.07 | 27.13 | 26.69 | 26.70 | 3,745,140 | -0.18(-0.66%) |
Jan 03, 2014 | 26.77 | 27.08 | 26.58 | 26.88 | 1,888,761 | +0.20(+0.75%) |
Jan 02, 2014 | 26.96 | 26.97 | 26.62 | 26.68 | 2,487,076 | -0.23(-0.87%) |
Dec 31, 2013 | 27.01 | 26.91 | 26.91 | 26.91 | 1,700,536 | -0.10(-0.36%) |
Dec 30, 2013 | 26.91 | 27.06 | 26.81 | 27.01 | 1,511,014 | +0.09(+0.33%) |
Dec 27, 2013 | 26.85 | 26.99 | 26.79 | 26.92 | 1,301,050 | +0.14(+0.51%) |
Dec 26, 2013 | 26.88 | 27.05 | 26.70 | 26.78 | 1,726,299 | -0.11(-0.42%) |
Dec 24, 2013 | 26.77 | 26.93 | 26.69 | 26.90 | 744,464 | +0.08(+0.30%) |
Dec 23, 2013 | 26.92 | 27.00 | 26.66 | 26.82 | 2,210,555 | +0.10(+0.39%) |
Dec 20, 2013 | 27.18 | 27.26 | 26.70 | 26.71 | 6,600,818 | -0.51(-1.86%) |
Dec 19, 2013 | 27.15 | 27.29 | 26.95 | 27.22 | 4,326,452 | -0.05(-0.18%) |
Dec 18, 2013 | 26.82 | 27.28 | 26.64 | 27.27 | 4,655,786 | +0.60(+2.23%) |
Dec 17, 2013 | 26.98 | 27.06 | 26.64 | 26.67 | 4,037,946 | -0.35(-1.28%) |
Dec 16, 2013 | 26.82 | 27.14 | 26.72 | 27.02 | 5,277,284 | +0.39(+1.45%) |
Dec 13, 2013 | 27.15 | 27.15 | 26.57 | 26.63 | 4,777,467 | -0.39(-1.43%) |
Dec 12, 2013 | 27.18 | 27.32 | 26.80 | 27.02 | 4,630,283 | -0.27(-1.00%) |
Dec 11, 2013 | 27.40 | 27.65 | 27.23 | 27.29 | 3,963,500 | -0.03(-0.12%) |
Dec 10, 2013 | 27.23 | 27.41 | 26.95 | 27.32 | 4,668,897 | +0.14(+0.53%) |
Dec 09, 2013 | 27.21 | 27.47 | 27.07 | 27.18 | 4,525,268 | -0.02(-0.09%) |
Dec 06, 2013 | 26.63 | 27.33 | 26.63 | 27.20 | 4,765,095 | +0.73(+2.77%) |
Dec 05, 2013 | 26.78 | 26.78 | 26.04 | 26.47 | 8,203,451 | -0.36(-1.35%) |
Dec 04, 2013 | 26.29 | 26.95 | 26.15 | 26.83 | 8,756,409 | +0.42(+1.58%) |
Dec 03, 2013 | 25.75 | 26.54 | 25.71 | 26.41 | 6,780,039 | +0.71(+2.75%) |
Dec 02, 2013 | 25.41 | 25.88 | 25.30 | 25.71 | 3,926,983 | +0.22(+0.85%) |
Nov 29, 2013 | 25.05 | 25.72 | 24.98 | 25.49 | 2,013,084 | +0.03(+0.13%) |
Nov 27, 2013 | 25.59 | 25.59 | 25.34 | 25.46 | 2,821,754 | -0.03(-0.13%) |
Nov 26, 2013 | 25.39 | 25.68 | 25.30 | 25.49 | 3,341,960 | +0.15(+0.59%) |
Nov 25, 2013 | 25.50 | 25.64 | 25.32 | 25.34 | 3,334,672 | -0.19(-0.75%) |
Nov 22, 2013 | 25.24 | 25.56 | 24.93 | 25.53 | 4,529,185 | +0.34(+1.34%) |
Nov 21, 2013 | 24.92 | 25.34 | 24.89 | 25.20 | 4,188,883 | +0.39(+1.59%) |
Nov 20, 2013 | 24.75 | 24.96 | 24.67 | 24.80 | 6,523,620 | +0.10(+0.42%) |
Nov 19, 2013 | 23.56 | 24.74 | 23.51 | 24.70 | 10,883,108 | +1.09(+4.62%) |
Nov 18, 2013 | 24.08 | 24.25 | 23.29 | 23.61 | 11,918,043 | +0.52(+2.26%) |
Nov 15, 2013 | 23.04 | 23.20 | 22.84 | 23.09 | 6,831,517 | +0.11(+0.49%) |
Nov 14, 2013 | 22.63 | 23.01 | 22.35 | 22.97 | 5,835,115 | +0.08(+0.35%) |
Nov 13, 2013 | 22.48 | 22.91 | 22.42 | 22.89 | 8,184,610 | +0.38(+1.68%) |
Nov 12, 2013 | 22.38 | 22.60 | 22.24 | 22.52 | 4,029,486 | +0.11(+0.50%) |
Nov 11, 2013 | 22.36 | 22.49 | 22.31 | 22.40 | 2,522,698 | -0.06(-0.29%) |
Nov 08, 2013 | 22.17 | 22.51 | 22.01 | 22.47 | 3,402,913 | +0.35(+1.60%) |
Nov 07, 2013 | 22.44 | 22.48 | 22.05 | 22.11 | 4,914,731 | -0.35(-1.54%) |
Nov 06, 2013 | 22.36 | 22.53 | 22.22 | 22.46 | 3,603,495 | +0.11(+0.50%) |
Nov 05, 2013 | 22.15 | 22.57 | 22.11 | 22.35 | 5,842,593 | +0.22(+1.02%) |
Nov 04, 2013 | 22.36 | 22.38 | 21.93 | 22.12 | 3,943,307 | -0.11(-0.51%) |