Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 23.89 | 24.42 | 23.62 | 23.99 | 7,341,500 | -0.11(-0.46%) |
Jan 30, 2014 | 23.83 | 24.25 | 23.42 | 24.10 | 9,282,543 | +0.53(+2.26%) |
Jan 29, 2014 | 23.11 | 24.02 | 22.88 | 23.57 | 12,413,058 | +0.28(+1.22%) |
Jan 28, 2014 | 23.98 | 24.27 | 22.71 | 23.29 | 19,387,372 | -0.10(-0.43%) |
Jan 27, 2014 | 23.27 | 23.65 | 22.48 | 23.39 | 14,285,145 | +0.16(+0.67%) |
Jan 24, 2014 | 23.94 | 23.94 | 23.14 | 23.23 | 9,815,077 | -0.97(-4.02%) |
Jan 23, 2014 | 24.28 | 24.46 | 23.95 | 24.20 | 6,263,481 | -0.18(-0.75%) |
Jan 22, 2014 | 24.57 | 24.75 | 24.22 | 24.39 | 7,455,929 | -0.13(-0.52%) |
Jan 21, 2014 | 25.32 | 25.36 | 24.45 | 24.52 | 10,658,007 | -0.68(-2.70%) |
Jan 17, 2014 | 26.02 | 25.20 | 25.20 | 25.20 | 9,630,778 | -0.84(-3.21%) |
Jan 16, 2014 | 26.51 | 26.70 | 25.89 | 26.03 | 6,872,250 | -0.37(-1.39%) |
Jan 15, 2014 | 26.81 | 27.08 | 26.30 | 26.40 | 7,402,672 | -0.41(-1.54%) |
Jan 14, 2014 | 26.08 | 26.87 | 26.07 | 26.81 | 8,304,194 | +1.15(+4.48%) |
Jan 13, 2014 | 26.31 | 26.51 | 25.50 | 25.67 | 5,958,046 | -0.58(-2.21%) |
Jan 10, 2014 | 25.94 | 26.48 | 25.68 | 26.24 | 6,269,647 | +0.24(+0.92%) |
Jan 09, 2014 | 27.37 | 27.37 | 25.81 | 26.01 | 10,434,354 | -1.19(-4.39%) |
Jan 08, 2014 | 27.02 | 27.41 | 26.75 | 27.20 | 5,319,432 | +0.15(+0.54%) |
Jan 07, 2014 | 27.23 | 27.38 | 26.94 | 27.05 | 5,146,269 | -0.12(-0.44%) |
Jan 06, 2014 | 27.32 | 27.48 | 26.87 | 27.17 | 6,059,657 | -0.30(-1.10%) |
Jan 03, 2014 | 27.66 | 27.94 | 27.34 | 27.48 | 5,786,195 | -0.35(-1.25%) |
Jan 02, 2014 | 27.54 | 28.62 | 27.49 | 27.83 | 12,946,825 | +0.72(+2.64%) |
Dec 31, 2013 | 27.13 | 27.11 | 27.11 | 27.11 | 5,069,541 | -0.02(-0.07%) |
Dec 30, 2013 | 27.86 | 28.00 | 26.99 | 27.13 | 6,483,057 | -0.52(-1.89%) |
Dec 27, 2013 | 27.11 | 27.72 | 27.05 | 27.65 | 6,025,469 | +0.61(+2.24%) |
Dec 26, 2013 | 27.14 | 27.49 | 27.02 | 27.04 | 4,650,575 | -0.06(-0.24%) |
Dec 24, 2013 | 26.69 | 27.43 | 26.65 | 27.11 | 5,096,000 | +0.41(+1.55%) |
Dec 23, 2013 | 25.78 | 26.77 | 25.73 | 26.70 | 8,313,503 | +1.01(+3.94%) |
Dec 20, 2013 | 26.39 | 26.42 | 25.68 | 25.68 | 7,287,842 | -0.63(-2.41%) |
Dec 19, 2013 | 25.42 | 26.44 | 25.40 | 26.32 | 12,033,339 | +1.30(+5.22%) |
Dec 18, 2013 | 24.91 | 25.15 | 24.41 | 25.01 | 6,274,133 | +0.06(+0.26%) |
Dec 17, 2013 | 24.86 | 25.17 | 24.80 | 24.95 | 6,226,033 | +0.04(+0.15%) |
Dec 16, 2013 | 25.10 | 25.25 | 24.70 | 24.91 | 7,192,849 | -0.18(-0.73%) |
Dec 13, 2013 | 24.79 | 25.27 | 24.63 | 25.10 | 7,671,199 | +0.74(+3.02%) |
Dec 12, 2013 | 24.23 | 24.45 | 23.91 | 24.36 | 4,721,736 | +0.22(+0.91%) |
Dec 11, 2013 | 24.90 | 24.94 | 24.08 | 24.14 | 6,414,694 | -0.74(-2.99%) |
Dec 10, 2013 | 24.58 | 25.08 | 24.58 | 24.88 | 5,761,468 | +0.24(+0.97%) |
Dec 09, 2013 | 24.20 | 24.78 | 24.19 | 24.65 | 5,357,061 | +0.45(+1.86%) |
Dec 06, 2013 | 25.11 | 25.22 | 24.10 | 24.20 | 7,618,845 | -0.57(-2.30%) |
Dec 05, 2013 | 24.84 | 25.03 | 24.59 | 24.77 | 6,267,577 | -0.10(-0.41%) |
Dec 04, 2013 | 24.47 | 24.95 | 24.43 | 24.87 | 6,972,092 | +0.34(+1.39%) |
Dec 03, 2013 | 23.76 | 24.74 | 23.70 | 24.53 | 7,507,014 | +0.49(+2.03%) |
Dec 02, 2013 | 24.54 | 24.70 | 24.02 | 24.04 | 6,360,013 | -0.60(-2.42%) |
Nov 29, 2013 | 24.92 | 24.97 | 24.47 | 24.64 | 2,963,928 | -0.03(-0.11%) |
Nov 27, 2013 | 24.42 | 25.02 | 24.39 | 24.66 | 6,553,358 | +0.28(+1.13%) |
Nov 26, 2013 | 24.20 | 24.51 | 23.89 | 24.39 | 6,089,784 | +0.03(+0.11%) |
Nov 25, 2013 | 24.21 | 24.48 | 23.67 | 24.36 | 7,559,862 | +0.14(+0.57%) |
Nov 22, 2013 | 24.51 | 24.54 | 24.09 | 24.22 | 10,521,606 | -0.73(-2.91%) |
Nov 21, 2013 | 25.11 | 25.31 | 24.72 | 24.95 | 7,684,161 | -0.10(-0.40%) |
Nov 20, 2013 | 25.33 | 25.50 | 24.95 | 25.05 | 5,166,801 | -0.10(-0.40%) |
Nov 19, 2013 | 24.93 | 25.40 | 24.78 | 25.15 | 6,838,327 | -0.13(-0.51%) |
Nov 18, 2013 | 25.75 | 25.86 | 25.13 | 25.28 | 7,480,295 | -0.45(-1.75%) |
Nov 15, 2013 | 25.52 | 26.11 | 25.39 | 25.73 | 9,908,140 | +0.37(+1.45%) |
Nov 14, 2013 | 25.31 | 25.58 | 25.02 | 25.36 | 7,566,960 | +0.53(+2.15%) |
Nov 12, 2013 | 24.83 | 25.05 | 24.28 | 24.83 | 6,401,084 | -0.17(-0.66%) |
Nov 11, 2013 | 25.28 | 25.29 | 24.92 | 25.00 | 4,704,275 | -0.36(-1.41%) |
Nov 08, 2013 | 24.13 | 25.41 | 24.13 | 25.35 | 8,598,786 | +1.17(+4.83%) |
Nov 07, 2013 | 24.92 | 25.14 | 23.97 | 24.19 | 11,934,526 | -0.40(-1.64%) |
Nov 06, 2013 | 25.29 | 25.37 | 24.05 | 24.59 | 9,886,600 | -0.45(-1.79%) |
Nov 05, 2013 | 24.40 | 25.20 | 24.34 | 25.04 | 10,290,765 | +0.36(+1.45%) |
Nov 04, 2013 | 24.70 | 25.07 | 24.34 | 24.68 | 15,312,195 | +1.04(+4.38%) |