Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 27.49 | 27.96 | 27.24 | 27.39 | 35,848,012 | -0.58(-2.06%) |
Jan 30, 2014 | 28.00 | 28.14 | 27.69 | 27.96 | 20,392,364 | +0.37(+1.35%) |
Jan 29, 2014 | 27.37 | 28.05 | 27.34 | 27.59 | 23,083,762 | -0.35(-1.25%) |
Jan 28, 2014 | 28.21 | 28.24 | 27.87 | 27.94 | 20,978,572 | +0.04(+0.14%) |
Jan 27, 2014 | 27.93 | 28.30 | 27.37 | 27.90 | 44,672,416 | -0.05(-0.19%) |
Jan 24, 2014 | 28.90 | 28.93 | 27.86 | 27.96 | 52,262,252 | -1.21(-4.14%) |
Jan 23, 2014 | 29.10 | 29.23 | 28.78 | 29.16 | 27,059,526 | -0.29(-0.98%) |
Jan 22, 2014 | 29.15 | 29.47 | 28.94 | 29.45 | 22,263,168 | +0.35(+1.20%) |
Jan 21, 2014 | 29.52 | 29.60 | 28.77 | 29.10 | 40,556,720 | -0.20(-0.67%) |
Jan 17, 2014 | 29.66 | 29.30 | 29.30 | 29.30 | 36,890,412 | -0.30(-1.03%) |
Jan 16, 2014 | 29.84 | 30.02 | 29.42 | 29.60 | 47,535,200 | -0.29(-0.96%) |
Jan 15, 2014 | 30.38 | 30.19 | 29.57 | 29.89 | 117,518,184 | -0.49(-1.60%) |
Jan 14, 2014 | 30.19 | 30.49 | 30.04 | 30.38 | 21,681,294 | +0.33(+1.11%) |
Jan 13, 2014 | 30.49 | 30.85 | 29.94 | 30.05 | 27,654,370 | -0.34(-1.12%) |
Jan 10, 2014 | 30.82 | 30.88 | 30.24 | 30.39 | 19,240,870 | -0.35(-1.14%) |
Jan 09, 2014 | 31.03 | 31.08 | 30.58 | 30.74 | 12,895,659 | +0.05(+0.17%) |
Jan 08, 2014 | 30.61 | 31.00 | 30.52 | 30.68 | 14,970,417 | +0.17(+0.55%) |
Jan 07, 2014 | 30.90 | 31.08 | 30.44 | 30.52 | 18,647,438 | -0.15(-0.49%) |
Jan 06, 2014 | 30.29 | 30.81 | 30.09 | 30.67 | 32,020,262 | +0.63(+2.10%) |
Jan 03, 2014 | 31.06 | 31.08 | 29.60 | 30.04 | 54,578,844 | -1.05(-3.37%) |
Jan 02, 2014 | 30.88 | 31.17 | 30.62 | 31.08 | 19,442,024 | +0.06(+0.20%) |
Dec 31, 2013 | 30.90 | 31.02 | 31.02 | 31.02 | 14,623,875 | +0.14(+0.44%) |
Dec 30, 2013 | 31.12 | 31.22 | 30.86 | 30.89 | 11,504,558 | -0.19(-0.61%) |
Dec 27, 2013 | 31.36 | 31.46 | 31.02 | 31.08 | 13,243,075 | -0.44(-1.40%) |
Dec 26, 2013 | 31.15 | 31.77 | 31.15 | 31.52 | 14,712,324 | +0.49(+1.57%) |
Dec 24, 2013 | 31.31 | 31.36 | 30.99 | 31.03 | 10,018,940 | -0.31(-0.99%) |
Dec 23, 2013 | 31.05 | 31.56 | 30.83 | 31.34 | 26,775,168 | +0.23(+0.73%) |
Dec 20, 2013 | 30.80 | 31.16 | 30.50 | 31.12 | 65,416,080 | +0.52(+1.71%) |
Dec 19, 2013 | 31.26 | 31.33 | 30.42 | 30.59 | 33,230,444 | -0.74(-2.35%) |
Dec 18, 2013 | 31.25 | 31.43 | 30.26 | 31.33 | 68,272,240 | -0.20(-0.63%) |
Dec 17, 2013 | 31.62 | 31.77 | 31.23 | 31.53 | 37,208,284 | +0.07(+0.22%) |
Dec 16, 2013 | 30.80 | 31.54 | 30.71 | 31.46 | 44,183,800 | +1.06(+3.50%) |
Dec 13, 2013 | 30.55 | 30.63 | 30.38 | 30.39 | 19,610,050 | -0.01(-0.02%) |
Dec 12, 2013 | 30.43 | 30.83 | 30.37 | 30.40 | 24,894,456 | -0.08(-0.27%) |
Dec 11, 2013 | 30.94 | 30.99 | 30.42 | 30.49 | 21,579,630 | -0.18(-0.59%) |
Dec 10, 2013 | 30.78 | 31.22 | 30.66 | 30.67 | 42,815,288 | -0.38(-1.22%) |
Dec 09, 2013 | 30.49 | 31.25 | 30.60 | 31.05 | 38,398,984 | +0.55(+1.82%) |
Dec 06, 2013 | 30.36 | 30.65 | 30.06 | 30.49 | 49,940,452 | +0.82(+2.76%) |
Dec 05, 2013 | 29.60 | 29.86 | 29.26 | 29.67 | 45,550,136 | +0.29(+0.98%) |
Dec 04, 2013 | 29.25 | 30.08 | 28.94 | 29.38 | 52,331,496 | +0.43(+1.49%) |
Dec 03, 2013 | 29.52 | 29.67 | 28.60 | 28.95 | 58,829,656 | -0.74(-2.48%) |
Dec 02, 2013 | 29.68 | 29.90 | 29.54 | 29.69 | 27,908,408 | +0.29(+0.98%) |
Nov 29, 2013 | 29.53 | 29.72 | 29.23 | 29.40 | 10,106,904 | -0.09(-0.31%) |
Nov 27, 2013 | 28.63 | 29.60 | 28.54 | 29.49 | 36,116,444 | +0.90(+3.13%) |
Nov 26, 2013 | 28.62 | 28.80 | 28.39 | 28.60 | 29,496,088 | +0.09(+0.32%) |
Nov 25, 2013 | 28.66 | 28.74 | 28.38 | 28.50 | 27,462,148 | -0.06(-0.21%) |
Nov 22, 2013 | 29.00 | 29.23 | 28.53 | 28.56 | 35,279,480 | -0.37(-1.29%) |
Nov 21, 2013 | 28.61 | 29.60 | 28.88 | 28.94 | 44,579,168 | +0.33(+1.14%) |
Nov 20, 2013 | 28.93 | 29.38 | 28.54 | 28.61 | 22,261,634 | -0.24(-0.84%) |
Nov 19, 2013 | 29.28 | 29.40 | 28.76 | 28.85 | 26,136,896 | -0.43(-1.45%) |
Nov 18, 2013 | 29.46 | 29.74 | 29.25 | 29.28 | 21,992,964 | -0.15(-0.52%) |
Nov 15, 2013 | 29.23 | 29.66 | 29.00 | 29.43 | 28,585,528 | +0.20(+0.70%) |
Nov 14, 2013 | 29.38 | 29.45 | 28.96 | 29.23 | 37,340,828 | +1.40(+5.02%) |
Nov 12, 2013 | 27.84 | 27.93 | 27.61 | 27.83 | 18,921,012 | -0.02(-0.05%) |
Nov 11, 2013 | 27.84 | 28.15 | 27.71 | 27.84 | 18,003,650 | +0.02(+0.05%) |
Nov 08, 2013 | 27.44 | 27.91 | 27.34 | 27.83 | 23,980,072 | +0.56(+2.06%) |
Nov 07, 2013 | 27.79 | 27.90 | 27.26 | 27.27 | 26,205,572 | -0.51(-1.83%) |
Nov 06, 2013 | 28.27 | 28.39 | 27.76 | 27.78 | 21,294,610 | -0.38(-1.35%) |
Nov 05, 2013 | 28.30 | 28.47 | 28.14 | 28.15 | 20,011,844 | -0.29(-1.01%) |
Nov 04, 2013 | 28.47 | 28.69 | 28.40 | 28.44 | 22,401,954 | +0.06(+0.21%) |