Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 27.47 | 27.76 | 27.39 | 27.62 | 2,874,199 | -0.39(-1.38%) |
Jan 30, 2014 | 28.10 | 28.17 | 27.90 | 28.00 | 2,757,698 | -0.27(-0.96%) |
Jan 29, 2014 | 28.33 | 28.43 | 28.21 | 28.27 | 1,887,989 | -0.52(-1.79%) |
Jan 28, 2014 | 28.80 | 28.87 | 28.69 | 28.79 | 1,692,263 | -0.08(-0.27%) |
Jan 27, 2014 | 29.08 | 29.10 | 28.82 | 28.87 | 2,239,813 | -0.11(-0.39%) |
Jan 24, 2014 | 29.49 | 29.49 | 28.98 | 28.98 | 2,004,747 | -0.77(-2.60%) |
Jan 23, 2014 | 29.75 | 29.82 | 29.65 | 29.75 | 1,470,182 | -0.08(-0.26%) |
Jan 22, 2014 | 29.75 | 29.88 | 29.74 | 29.83 | 1,795,289 | +0.41(+1.41%) |
Jan 21, 2014 | 29.63 | 29.63 | 29.23 | 29.42 | 2,531,765 | +0.93(+3.26%) |
Jan 17, 2014 | 28.59 | 28.49 | 28.49 | 28.49 | 2,503,496 | -0.19(-0.67%) |
Jan 16, 2014 | 28.53 | 28.69 | 28.45 | 28.68 | 1,919,667 | +0.49(+1.73%) |
Jan 15, 2014 | 28.58 | 28.33 | 28.04 | 28.19 | 3,305,542 | -0.39(-1.35%) |
Jan 14, 2014 | 28.60 | 28.62 | 28.44 | 28.58 | 3,471,480 | +0.36(+1.29%) |
Jan 13, 2014 | 27.98 | 28.33 | 27.97 | 28.22 | 2,961,863 | -0.21(-0.73%) |
Jan 10, 2014 | 28.22 | 28.47 | 28.22 | 28.42 | 3,193,283 | +0.17(+0.61%) |
Jan 09, 2014 | 28.00 | 28.28 | 27.98 | 28.25 | 3,414,106 | -0.24(-0.83%) |
Jan 08, 2014 | 28.51 | 28.52 | 28.41 | 28.49 | 2,339,602 | -0.34(-1.17%) |
Jan 07, 2014 | 28.77 | 28.90 | 28.77 | 28.82 | 1,701,715 | +0.11(+0.37%) |
Jan 06, 2014 | 28.73 | 28.84 | 28.68 | 28.72 | 1,354,511 | -0.08(-0.27%) |
Jan 03, 2014 | 28.85 | 28.92 | 28.74 | 28.80 | 1,215,546 | -0.04(-0.12%) |
Jan 02, 2014 | 28.87 | 28.90 | 28.72 | 28.83 | 1,748,232 | -0.64(-2.16%) |
Dec 31, 2013 | 29.48 | 29.47 | 29.47 | 29.47 | 897,321 | +0.11(+0.39%) |
Dec 30, 2013 | 29.30 | 29.42 | 29.24 | 29.35 | 830,060 | +0.06(+0.22%) |
Dec 27, 2013 | 29.41 | 29.42 | 29.19 | 29.29 | 1,103,849 | +0.38(+1.31%) |
Dec 26, 2013 | 28.80 | 28.94 | 28.77 | 28.91 | 746,819 | +0.12(+0.42%) |
Dec 24, 2013 | 28.75 | 28.80 | 28.71 | 28.79 | 495,138 | +0.23(+0.80%) |
Dec 23, 2013 | 28.57 | 28.67 | 28.51 | 28.56 | 1,962,054 | +0.01(+0.05%) |
Dec 20, 2013 | 28.39 | 28.55 | 28.39 | 28.55 | 2,532,203 | +0.21(+0.73%) |
Dec 19, 2013 | 28.18 | 28.36 | 28.12 | 28.34 | 1,943,674 | +0.06(+0.23%) |
Dec 18, 2013 | 27.94 | 28.27 | 27.74 | 28.27 | 2,427,404 | +0.31(+1.13%) |
Dec 17, 2013 | 27.97 | 28.08 | 27.87 | 27.96 | 1,920,304 | -0.21(-0.76%) |
Dec 16, 2013 | 28.12 | 28.27 | 28.12 | 28.17 | 1,246,399 | +0.19(+0.66%) |
Dec 13, 2013 | 27.96 | 28.02 | 27.87 | 27.99 | 1,248,831 | -0.05(-0.18%) |
Dec 12, 2013 | 28.14 | 28.19 | 27.97 | 28.04 | 1,483,377 | -0.47(-1.66%) |
Dec 11, 2013 | 28.66 | 28.73 | 28.47 | 28.51 | 1,667,783 | -0.45(-1.56%) |
Dec 10, 2013 | 29.07 | 29.10 | 28.90 | 28.96 | 1,267,115 | -0.19(-0.66%) |
Dec 09, 2013 | 28.99 | 29.18 | 28.97 | 29.15 | 1,058,344 | +0.07(+0.25%) |
Dec 06, 2013 | 28.82 | 29.08 | 28.81 | 29.08 | 953,322 | +0.57(+2.01%) |
Dec 05, 2013 | 28.57 | 28.65 | 28.44 | 28.51 | 1,253,888 | +0.02(+0.08%) |
Dec 04, 2013 | 28.39 | 28.53 | 28.26 | 28.49 | 1,328,777 | -0.09(-0.30%) |
Dec 03, 2013 | 28.41 | 28.62 | 28.41 | 28.57 | 1,598,716 | -0.04(-0.15%) |
Dec 02, 2013 | 28.60 | 28.73 | 28.49 | 28.62 | 2,156,000 | -0.35(-1.21%) |
Nov 29, 2013 | 29.02 | 29.08 | 28.95 | 28.97 | 676,193 | +0.20(+0.70%) |
Nov 27, 2013 | 28.82 | 29.07 | 28.70 | 28.77 | 1,163,208 | +0.09(+0.30%) |
Nov 26, 2013 | 28.75 | 28.81 | 28.62 | 28.68 | 1,353,447 | -0.24(-0.82%) |
Nov 25, 2013 | 28.97 | 29.05 | 28.91 | 28.92 | 937,235 | +0.25(+0.87%) |
Nov 22, 2013 | 28.60 | 28.70 | 28.57 | 28.67 | 1,066,249 | -0.07(-0.25%) |
Nov 21, 2013 | 28.66 | 28.74 | 28.61 | 28.74 | 1,257,911 | -0.04(-0.12%) |
Nov 20, 2013 | 29.10 | 29.10 | 28.67 | 28.77 | 1,287,757 | +0.01(+0.03%) |
Nov 19, 2013 | 28.80 | 28.86 | 28.74 | 28.77 | 1,320,496 | +0.04(+0.15%) |
Nov 18, 2013 | 28.86 | 28.86 | 28.70 | 28.72 | 997,913 | +0.13(+0.45%) |
Nov 15, 2013 | 28.48 | 28.60 | 28.44 | 28.60 | 1,610,316 | +0.09(+0.33%) |
Nov 14, 2013 | 28.47 | 28.52 | 28.39 | 28.50 | 2,442,158 | +0.02(+0.08%) |
Nov 13, 2013 | 28.18 | 28.50 | 28.18 | 28.48 | 1,531,828 | +0.04(+0.15%) |
Nov 12, 2013 | 28.50 | 28.52 | 28.33 | 28.44 | 1,523,647 | -0.03(-0.10%) |
Nov 11, 2013 | 28.42 | 28.50 | 28.39 | 28.47 | 1,512,505 | +0.11(+0.38%) |
Nov 08, 2013 | 28.34 | 28.39 | 28.24 | 28.36 | 2,076,894 | -0.02(-0.08%) |
Nov 07, 2013 | 28.62 | 28.65 | 28.31 | 28.38 | 3,955,638 | -0.26(-0.92%) |
Nov 06, 2013 | 28.68 | 28.81 | 28.57 | 28.65 | 3,477,262 | -0.25(-0.87%) |
Nov 05, 2013 | 28.71 | 28.94 | 28.65 | 28.90 | 1,707,718 | +0.07(+0.25%) |
Nov 04, 2013 | 28.70 | 28.83 | 28.62 | 28.83 | 1,216,660 | +0.38(+1.32%) |