Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 26.61 | 27.19 | 26.44 | 26.98 | 12,979,553 | +0.03(+0.10%) |
Jan 30, 2014 | 26.84 | 27.21 | 26.69 | 26.96 | 11,366,813 | +0.58(+2.21%) |
Jan 29, 2014 | 26.84 | 27.58 | 26.25 | 26.38 | 18,569,076 | -0.86(-3.17%) |
Jan 28, 2014 | 26.96 | 27.78 | 26.92 | 27.24 | 13,517,267 | +0.27(+1.01%) |
Jan 27, 2014 | 27.52 | 27.85 | 26.14 | 26.97 | 21,705,672 | -0.46(-1.67%) |
Jan 24, 2014 | 28.24 | 28.48 | 27.29 | 27.43 | 16,896,160 | -1.23(-4.28%) |
Jan 23, 2014 | 28.70 | 28.82 | 28.30 | 28.65 | 15,191,973 | -0.30(-1.04%) |
Jan 22, 2014 | 28.55 | 29.02 | 28.46 | 28.95 | 13,075,695 | +0.67(+2.37%) |
Jan 21, 2014 | 28.55 | 28.77 | 27.90 | 28.28 | 20,351,436 | +0.89(+3.25%) |
Jan 17, 2014 | 27.57 | 27.39 | 27.39 | 27.39 | 17,947,412 | -0.45(-1.61%) |
Jan 16, 2014 | 27.73 | 27.97 | 27.62 | 27.84 | 8,463,800 | +0.07(+0.25%) |
Jan 15, 2014 | 28.22 | 28.22 | 27.40 | 27.77 | 20,513,982 | -0.45(-1.59%) |
Jan 14, 2014 | 27.40 | 28.27 | 27.35 | 28.22 | 16,195,891 | +0.96(+3.53%) |
Jan 13, 2014 | 28.01 | 28.02 | 27.21 | 27.26 | 17,144,152 | -0.48(-1.75%) |
Jan 10, 2014 | 27.50 | 27.75 | 27.03 | 27.74 | 14,978,042 | +0.36(+1.32%) |
Jan 09, 2014 | 26.92 | 27.84 | 26.80 | 27.38 | 21,199,868 | +1.11(+4.23%) |
Jan 08, 2014 | 25.36 | 26.54 | 25.22 | 26.27 | 20,318,590 | +0.90(+3.54%) |
Jan 07, 2014 | 25.95 | 26.15 | 25.20 | 25.37 | 14,791,152 | -0.45(-1.74%) |
Jan 06, 2014 | 25.94 | 26.27 | 25.61 | 25.82 | 17,894,798 | +0.05(+0.20%) |
Jan 03, 2014 | 25.01 | 25.88 | 24.90 | 25.77 | 21,682,152 | +1.35(+5.52%) |
Jan 02, 2014 | 24.03 | 24.73 | 24.03 | 24.42 | 13,272,086 | +0.20(+0.84%) |
Dec 31, 2013 | 24.01 | 24.22 | 24.22 | 24.22 | 10,381,867 | +0.25(+1.03%) |
Dec 30, 2013 | 23.75 | 24.14 | 23.71 | 23.97 | 8,586,963 | +0.14(+0.59%) |
Dec 27, 2013 | 24.56 | 24.59 | 23.68 | 23.83 | 11,300,449 | -0.75(-3.05%) |
Dec 26, 2013 | 24.56 | 24.67 | 24.32 | 24.58 | 6,937,232 | +0.04(+0.14%) |
Dec 24, 2013 | 24.25 | 24.61 | 24.25 | 24.54 | 5,557,299 | +0.24(+0.98%) |
Dec 23, 2013 | 24.48 | 24.59 | 24.21 | 24.30 | 8,467,664 | +0.02(+0.07%) |
Dec 20, 2013 | 24.30 | 24.60 | 24.08 | 24.29 | 21,418,326 | +0.04(+0.15%) |
Dec 19, 2013 | 24.14 | 24.44 | 24.08 | 24.25 | 12,634,532 | +0.35(+1.48%) |
Dec 18, 2013 | 23.68 | 24.00 | 23.27 | 23.90 | 18,648,488 | +0.15(+0.63%) |
Dec 17, 2013 | 24.64 | 24.65 | 23.71 | 23.75 | 19,908,080 | -0.86(-3.51%) |
Dec 16, 2013 | 25.33 | 25.36 | 24.53 | 24.61 | 12,756,101 | -0.40(-1.59%) |
Dec 13, 2013 | 25.00 | 25.37 | 24.90 | 25.01 | 12,540,785 | +0.14(+0.57%) |
Dec 12, 2013 | 24.48 | 25.05 | 24.46 | 24.87 | 13,108,124 | +0.48(+1.99%) |
Dec 11, 2013 | 25.43 | 25.61 | 24.38 | 24.38 | 18,990,040 | -0.98(-3.86%) |
Dec 10, 2013 | 25.42 | 25.67 | 25.19 | 25.36 | 12,056,303 | -0.10(-0.38%) |
Dec 09, 2013 | 24.92 | 25.52 | 24.86 | 25.46 | 13,048,055 | +0.57(+2.30%) |
Dec 06, 2013 | 25.01 | 25.28 | 24.78 | 24.89 | 12,856,075 | +0.26(+1.04%) |
Dec 05, 2013 | 24.36 | 24.69 | 24.35 | 24.63 | 15,423,828 | +0.29(+1.20%) |
Dec 04, 2013 | 24.68 | 24.69 | 24.07 | 24.34 | 18,057,208 | -0.39(-1.57%) |
Dec 03, 2013 | 25.52 | 25.54 | 24.54 | 24.73 | 19,893,484 | -0.84(-3.28%) |
Dec 02, 2013 | 25.57 | 25.94 | 25.49 | 25.57 | 10,097,083 | +0.02(+0.07%) |
Nov 29, 2013 | 25.94 | 25.95 | 25.44 | 25.55 | 6,339,865 | -0.32(-1.23%) |
Nov 27, 2013 | 25.72 | 25.94 | 25.57 | 25.87 | 10,413,517 | +0.26(+1.03%) |
Nov 26, 2013 | 25.72 | 25.78 | 25.34 | 25.60 | 12,421,734 | -0.11(-0.45%) |
Nov 25, 2013 | 25.57 | 25.91 | 25.32 | 25.72 | 16,486,901 | +0.50(+1.99%) |
Nov 22, 2013 | 24.90 | 25.48 | 24.90 | 25.21 | 16,657,249 | +0.49(+2.00%) |
Nov 21, 2013 | 24.55 | 24.80 | 24.44 | 24.72 | 9,629,301 | +0.29(+1.19%) |
Nov 20, 2013 | 24.68 | 24.75 | 24.17 | 24.43 | 14,113,732 | -0.12(-0.50%) |
Nov 19, 2013 | 24.83 | 25.34 | 24.53 | 24.55 | 15,766,637 | -0.24(-0.96%) |
Nov 18, 2013 | 24.92 | 25.30 | 24.73 | 24.79 | 15,462,473 | +0.00(+0.00%) |
Nov 15, 2013 | 24.69 | 24.85 | 24.49 | 24.79 | 11,920,267 | +0.16(+0.64%) |
Nov 14, 2013 | 24.59 | 24.85 | 24.40 | 24.63 | 11,966,436 | -0.16(-0.64%) |
Nov 12, 2013 | 24.19 | 25.10 | 24.18 | 24.79 | 33,639,572 | +0.57(+2.37%) |
Nov 11, 2013 | 23.97 | 24.30 | 23.92 | 24.22 | 8,926,237 | +0.51(+2.16%) |
Nov 08, 2013 | 23.49 | 24.36 | 23.47 | 23.71 | 20,086,664 | +0.19(+0.79%) |
Nov 07, 2013 | 23.81 | 24.15 | 23.45 | 23.52 | 15,097,034 | -0.18(-0.74%) |
Nov 06, 2013 | 24.38 | 24.42 | 23.60 | 23.70 | 15,172,655 | -0.51(-2.11%) |
Nov 05, 2013 | 24.42 | 24.43 | 23.90 | 24.21 | 15,607,898 | +0.02(+0.07%) |
Nov 04, 2013 | 23.92 | 24.49 | 23.81 | 24.19 | 19,809,050 | +0.71(+3.00%) |