Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 27.21 | 27.36 | 27.04 | 27.12 | 22,575,588 | -0.25(-0.92%) |
Jan 30, 2014 | 27.24 | 27.54 | 27.24 | 27.37 | 19,053,444 | +0.19(+0.71%) |
Jan 29, 2014 | 27.65 | 27.65 | 27.12 | 27.17 | 33,161,506 | -0.70(-2.50%) |
Jan 28, 2014 | 27.80 | 28.01 | 27.69 | 27.87 | 12,435,295 | +0.10(+0.36%) |
Jan 27, 2014 | 27.83 | 27.95 | 27.75 | 27.77 | 20,366,682 | -0.08(-0.28%) |
Jan 24, 2014 | 28.02 | 28.14 | 27.83 | 27.85 | 23,061,190 | -0.29(-1.02%) |
Jan 23, 2014 | 28.40 | 28.42 | 28.05 | 28.13 | 20,666,834 | -0.47(-1.65%) |
Jan 22, 2014 | 28.67 | 28.74 | 28.50 | 28.61 | 13,551,093 | -0.01(-0.05%) |
Jan 21, 2014 | 28.42 | 28.62 | 28.34 | 28.62 | 24,216,438 | +0.46(+1.63%) |
Jan 17, 2014 | 28.48 | 28.16 | 28.16 | 28.16 | 19,516,972 | -0.31(-1.08%) |
Jan 16, 2014 | 28.52 | 28.55 | 28.38 | 28.47 | 15,421,951 | -0.04(-0.13%) |
Jan 15, 2014 | 28.46 | 28.64 | 28.38 | 28.51 | 17,915,908 | +0.05(+0.18%) |
Jan 14, 2014 | 28.42 | 28.62 | 28.38 | 28.46 | 17,843,054 | +0.11(+0.41%) |
Jan 13, 2014 | 28.68 | 28.77 | 28.32 | 28.34 | 19,654,138 | -0.43(-1.50%) |
Jan 10, 2014 | 28.65 | 28.89 | 28.61 | 28.77 | 18,571,056 | +0.29(+1.01%) |
Jan 09, 2014 | 28.64 | 28.68 | 28.33 | 28.48 | 19,615,028 | -0.15(-0.53%) |
Jan 08, 2014 | 28.99 | 28.99 | 28.56 | 28.64 | 21,382,696 | -0.32(-1.11%) |
Jan 07, 2014 | 29.02 | 29.19 | 28.89 | 28.96 | 16,555,100 | +0.09(+0.30%) |
Jan 06, 2014 | 29.02 | 29.10 | 28.79 | 28.87 | 15,378,079 | -0.14(-0.47%) |
Jan 03, 2014 | 29.17 | 29.20 | 28.93 | 29.01 | 14,511,233 | -0.14(-0.49%) |
Jan 02, 2014 | 29.48 | 29.56 | 29.04 | 29.15 | 17,695,654 | -0.47(-1.57%) |
Dec 31, 2013 | 29.49 | 29.62 | 29.62 | 29.62 | 16,359,850 | +0.16(+0.54%) |
Dec 30, 2013 | 29.23 | 29.50 | 29.22 | 29.46 | 15,173,362 | +0.31(+1.06%) |
Dec 27, 2013 | 29.17 | 29.24 | 29.06 | 29.15 | 9,431,899 | +0.12(+0.42%) |
Dec 26, 2013 | 28.84 | 29.07 | 28.78 | 29.03 | 11,978,977 | +0.22(+0.75%) |
Dec 24, 2013 | 28.80 | 28.90 | 28.75 | 28.81 | 6,672,368 | +0.02(+0.07%) |
Dec 23, 2013 | 28.75 | 28.85 | 28.58 | 28.79 | 15,263,378 | +0.09(+0.30%) |
Dec 20, 2013 | 28.62 | 28.81 | 28.57 | 28.71 | 31,026,976 | +0.13(+0.45%) |
Dec 19, 2013 | 28.67 | 28.75 | 28.36 | 28.58 | 20,586,816 | -0.11(-0.40%) |
Dec 18, 2013 | 28.14 | 28.74 | 27.96 | 28.69 | 33,276,770 | +0.66(+2.35%) |
Dec 17, 2013 | 28.05 | 28.14 | 27.87 | 28.03 | 23,025,734 | -0.12(-0.43%) |
Dec 16, 2013 | 28.28 | 28.37 | 28.10 | 28.15 | 20,290,260 | +0.03(+0.10%) |
Dec 13, 2013 | 28.26 | 28.42 | 28.11 | 28.13 | 19,579,292 | +0.01(+0.05%) |
Dec 12, 2013 | 28.66 | 28.83 | 28.09 | 28.11 | 27,583,974 | -0.66(-2.29%) |
Dec 11, 2013 | 28.64 | 28.92 | 28.60 | 28.77 | 20,868,180 | +0.20(+0.70%) |
Dec 10, 2013 | 28.86 | 28.89 | 28.50 | 28.57 | 22,247,640 | -0.39(-1.36%) |
Dec 09, 2013 | 28.96 | 29.04 | 28.82 | 28.96 | 17,067,998 | -0.04(-0.15%) |
Dec 06, 2013 | 28.71 | 29.04 | 28.71 | 29.01 | 17,514,764 | +0.45(+1.58%) |
Dec 05, 2013 | 28.88 | 28.96 | 28.53 | 28.56 | 25,295,650 | -0.39(-1.34%) |
Dec 04, 2013 | 28.82 | 29.02 | 28.64 | 28.94 | 18,365,192 | +0.01(+0.05%) |
Dec 03, 2013 | 28.71 | 28.96 | 28.69 | 28.93 | 23,096,184 | +0.19(+0.67%) |
Dec 02, 2013 | 28.75 | 28.82 | 28.50 | 28.74 | 23,345,348 | -0.08(-0.27%) |
Nov 29, 2013 | 28.87 | 29.02 | 28.76 | 28.81 | 12,052,588 | +0.00(+0.00%) |
Nov 27, 2013 | 28.74 | 28.95 | 28.46 | 28.81 | 13,821,135 | +0.16(+0.55%) |
Nov 26, 2013 | 28.83 | 28.91 | 28.65 | 28.66 | 19,945,220 | -0.09(-0.30%) |
Nov 25, 2013 | 28.82 | 29.10 | 28.71 | 28.74 | 19,726,104 | -0.04(-0.15%) |
Nov 22, 2013 | 28.72 | 28.81 | 28.54 | 28.78 | 37,076,524 | +0.00(+0.00%) |
Nov 21, 2013 | 28.62 | 28.83 | 28.55 | 28.78 | 37,030,508 | +0.26(+0.92%) |
Nov 20, 2013 | 28.51 | 28.80 | 28.44 | 28.52 | 20,241,392 | -0.06(-0.20%) |
Nov 19, 2013 | 28.58 | 28.64 | 28.42 | 28.58 | 15,461,591 | -0.02(-0.07%) |
Nov 18, 2013 | 28.65 | 28.65 | 28.48 | 28.60 | 13,397,806 | -0.04(-0.12%) |
Nov 15, 2013 | 28.59 | 28.71 | 28.45 | 28.64 | 16,885,030 | +0.01(+0.02%) |
Nov 14, 2013 | 28.54 | 28.79 | 28.50 | 28.63 | 15,283,694 | +0.06(+0.22%) |
Nov 13, 2013 | 28.35 | 28.56 | 28.23 | 28.56 | 16,531,738 | +0.17(+0.60%) |
Nov 12, 2013 | 28.41 | 28.47 | 28.20 | 28.39 | 14,760,865 | +0.01(+0.03%) |
Nov 11, 2013 | 28.49 | 28.51 | 28.31 | 28.39 | 13,438,651 | -0.13(-0.45%) |
Nov 08, 2013 | 28.29 | 28.51 | 28.12 | 28.51 | 16,719,382 | +0.16(+0.55%) |
Nov 07, 2013 | 28.54 | 28.66 | 28.31 | 28.36 | 22,776,980 | -0.16(-0.55%) |
Nov 06, 2013 | 28.21 | 28.63 | 28.07 | 28.51 | 24,149,740 | +0.39(+1.39%) |
Nov 05, 2013 | 28.02 | 28.22 | 27.92 | 28.12 | 14,814,293 | -0.01(-0.03%) |
Nov 04, 2013 | 28.27 | 28.34 | 27.98 | 28.13 | 14,399,808 | -0.07(-0.25%) |