Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 28.00 | 28.83 | 27.95 | 28.54 | 31,223,422 | +0.23(+0.82%) |
Jan 30, 2014 | 28.39 | 28.58 | 28.26 | 28.31 | 24,273,282 | -0.04(-0.13%) |
Jan 29, 2014 | 27.94 | 28.52 | 27.75 | 28.35 | 41,895,640 | +0.20(+0.70%) |
Jan 28, 2014 | 28.33 | 28.45 | 28.13 | 28.15 | 27,478,614 | -0.20(-0.69%) |
Jan 27, 2014 | 28.36 | 28.74 | 28.18 | 28.35 | 36,019,460 | +0.04(+0.13%) |
Jan 24, 2014 | 28.30 | 28.83 | 28.24 | 28.31 | 43,399,472 | -0.14(-0.48%) |
Jan 23, 2014 | 27.97 | 28.45 | 27.90 | 28.45 | 37,899,008 | +0.32(+1.12%) |
Jan 22, 2014 | 28.20 | 28.24 | 27.99 | 28.13 | 30,199,184 | -0.22(-0.78%) |
Jan 21, 2014 | 29.03 | 29.07 | 27.79 | 28.35 | 55,582,060 | -0.39(-1.34%) |
Jan 17, 2014 | 28.92 | 28.74 | 28.74 | 28.74 | 26,899,308 | -0.11(-0.37%) |
Jan 16, 2014 | 28.69 | 28.92 | 28.50 | 28.85 | 23,878,774 | +0.15(+0.54%) |
Jan 15, 2014 | 27.98 | 28.75 | 27.98 | 28.69 | 36,545,244 | +0.71(+2.53%) |
Jan 14, 2014 | 27.96 | 28.06 | 27.69 | 27.98 | 32,419,118 | +0.03(+0.11%) |
Jan 13, 2014 | 28.32 | 28.38 | 27.91 | 27.95 | 31,601,946 | -0.43(-1.51%) |
Jan 10, 2014 | 28.44 | 28.58 | 28.19 | 28.38 | 19,270,276 | +0.15(+0.53%) |
Jan 09, 2014 | 28.79 | 28.83 | 28.23 | 28.23 | 24,234,876 | -0.59(-2.06%) |
Jan 08, 2014 | 28.94 | 29.17 | 28.74 | 28.83 | 21,981,342 | -0.16(-0.55%) |
Jan 07, 2014 | 28.88 | 29.05 | 28.56 | 28.99 | 29,739,910 | +0.36(+1.25%) |
Jan 06, 2014 | 28.68 | 28.85 | 28.34 | 28.63 | 27,303,972 | +0.16(+0.56%) |
Jan 03, 2014 | 29.01 | 29.01 | 28.35 | 28.47 | 20,449,432 | -0.34(-1.18%) |
Jan 02, 2014 | 28.86 | 28.94 | 28.78 | 28.81 | 15,750,022 | -0.08(-0.28%) |
Dec 31, 2013 | 28.81 | 28.89 | 28.89 | 28.89 | 12,852,276 | -0.01(-0.02%) |
Dec 30, 2013 | 28.84 | 28.98 | 28.81 | 28.90 | 9,285,760 | -0.01(-0.04%) |
Dec 27, 2013 | 28.98 | 29.02 | 28.81 | 28.91 | 9,138,259 | -0.01(-0.02%) |
Dec 26, 2013 | 28.82 | 29.01 | 28.77 | 28.92 | 8,674,027 | +0.12(+0.41%) |
Dec 24, 2013 | 28.58 | 28.86 | 28.58 | 28.80 | 8,592,635 | +0.24(+0.82%) |
Dec 23, 2013 | 28.44 | 28.66 | 28.44 | 28.56 | 19,806,110 | +0.29(+1.04%) |
Dec 20, 2013 | 28.52 | 28.66 | 28.27 | 28.27 | 30,062,574 | -0.21(-0.72%) |
Dec 19, 2013 | 28.32 | 28.61 | 28.24 | 28.48 | 17,272,580 | -0.02(-0.08%) |
Dec 18, 2013 | 28.12 | 28.54 | 27.91 | 28.50 | 27,366,620 | +0.54(+1.91%) |
Dec 17, 2013 | 28.27 | 28.27 | 27.90 | 27.97 | 22,554,350 | -0.41(-1.45%) |
Dec 16, 2013 | 28.51 | 29.05 | 28.34 | 28.38 | 27,251,648 | +0.25(+0.88%) |
Dec 13, 2013 | 28.29 | 28.32 | 27.94 | 28.13 | 20,244,658 | -0.17(-0.60%) |
Dec 12, 2013 | 28.51 | 28.54 | 28.15 | 28.30 | 20,642,384 | -0.21(-0.74%) |
Dec 11, 2013 | 28.81 | 28.81 | 28.25 | 28.51 | 27,351,296 | -0.33(-1.14%) |
Dec 10, 2013 | 29.10 | 29.11 | 28.72 | 28.84 | 22,542,208 | -0.31(-1.05%) |
Dec 09, 2013 | 28.85 | 29.18 | 28.69 | 29.15 | 20,315,974 | +0.05(+0.18%) |
Dec 06, 2013 | 28.96 | 29.16 | 28.78 | 29.09 | 19,008,874 | +0.34(+1.17%) |
Dec 05, 2013 | 28.92 | 28.92 | 28.48 | 28.76 | 25,192,408 | -0.27(-0.93%) |
Dec 04, 2013 | 29.00 | 29.28 | 28.87 | 29.03 | 18,209,768 | -0.14(-0.46%) |
Dec 03, 2013 | 28.97 | 29.16 | 28.89 | 29.16 | 17,322,190 | +0.20(+0.69%) |
Dec 02, 2013 | 29.20 | 29.22 | 28.89 | 28.96 | 18,125,610 | -0.21(-0.73%) |
Nov 29, 2013 | 29.42 | 29.43 | 29.13 | 29.18 | 8,347,918 | -0.18(-0.62%) |
Nov 27, 2013 | 29.48 | 29.52 | 29.19 | 29.36 | 12,450,102 | -0.07(-0.24%) |
Nov 26, 2013 | 29.45 | 29.61 | 29.35 | 29.43 | 14,676,079 | +0.02(+0.08%) |
Nov 25, 2013 | 29.57 | 29.60 | 29.35 | 29.41 | 10,067,680 | -0.12(-0.42%) |
Nov 22, 2013 | 29.58 | 29.64 | 29.41 | 29.53 | 16,751,144 | -0.09(-0.32%) |
Nov 21, 2013 | 29.75 | 29.87 | 29.61 | 29.62 | 11,237,542 | -0.01(-0.04%) |
Nov 20, 2013 | 29.86 | 30.13 | 29.58 | 29.64 | 16,384,563 | -0.22(-0.75%) |
Nov 19, 2013 | 29.89 | 30.02 | 29.69 | 29.86 | 13,495,558 | +0.01(+0.04%) |
Nov 18, 2013 | 29.61 | 29.88 | 29.60 | 29.85 | 17,274,762 | +0.26(+0.89%) |
Nov 15, 2013 | 29.49 | 29.65 | 29.32 | 29.58 | 15,479,646 | +0.02(+0.08%) |
Nov 14, 2013 | 29.45 | 29.65 | 29.45 | 29.56 | 15,024,039 | +0.16(+0.56%) |
Nov 13, 2013 | 29.33 | 29.40 | 29.02 | 29.39 | 18,532,992 | -0.10(-0.34%) |
Nov 12, 2013 | 29.41 | 29.67 | 29.27 | 29.49 | 16,254,268 | +0.12(+0.40%) |
Nov 11, 2013 | 29.47 | 29.55 | 29.26 | 29.38 | 8,719,088 | -0.14(-0.48%) |
Nov 08, 2013 | 29.44 | 29.54 | 29.12 | 29.52 | 27,879,644 | +0.02(+0.06%) |
Nov 07, 2013 | 29.72 | 29.99 | 29.43 | 29.50 | 18,372,978 | -0.26(-0.87%) |
Nov 06, 2013 | 29.62 | 29.90 | 29.61 | 29.76 | 15,822,684 | +0.30(+1.02%) |
Nov 05, 2013 | 29.88 | 29.91 | 29.45 | 29.46 | 19,917,200 | -0.58(-1.92%) |
Nov 04, 2013 | 29.94 | 30.04 | 29.71 | 30.03 | 14,107,759 | +0.35(+1.17%) |