Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 28.38 | 29.37 | 28.28 | 29.04 | 4,899,592 | +0.28(+0.96%) |
Jan 30, 2014 | 28.96 | 29.17 | 28.66 | 28.76 | 5,216,517 | -0.02(-0.06%) |
Jan 29, 2014 | 28.75 | 29.01 | 28.65 | 28.78 | 6,111,695 | -0.30(-1.04%) |
Jan 28, 2014 | 28.70 | 29.21 | 28.61 | 29.08 | 5,402,621 | +0.52(+1.84%) |
Jan 27, 2014 | 28.72 | 29.07 | 28.11 | 28.56 | 7,333,477 | -0.14(-0.48%) |
Jan 24, 2014 | 29.44 | 29.48 | 28.64 | 28.70 | 8,217,740 | -0.92(-3.11%) |
Jan 23, 2014 | 29.44 | 29.62 | 29.33 | 29.62 | 4,535,348 | +0.03(+0.09%) |
Jan 22, 2014 | 29.33 | 29.65 | 29.11 | 29.59 | 3,715,327 | +0.31(+1.07%) |
Jan 21, 2014 | 29.56 | 29.57 | 29.08 | 29.28 | 2,948,485 | -0.01(-0.03%) |
Jan 17, 2014 | 29.47 | 29.29 | 29.29 | 29.29 | 4,313,787 | -0.39(-1.30%) |
Jan 16, 2014 | 29.43 | 29.69 | 29.28 | 29.67 | 3,001,231 | +0.02(+0.06%) |
Jan 15, 2014 | 29.71 | 29.76 | 29.54 | 29.65 | 2,695,787 | -0.06(-0.19%) |
Jan 14, 2014 | 29.53 | 29.76 | 29.37 | 29.71 | 3,235,732 | +0.20(+0.69%) |
Jan 13, 2014 | 30.19 | 30.19 | 29.38 | 29.51 | 4,663,257 | -0.68(-2.25%) |
Jan 10, 2014 | 29.90 | 30.27 | 29.89 | 30.19 | 4,571,631 | +0.36(+1.20%) |
Jan 09, 2014 | 30.03 | 30.10 | 29.62 | 29.83 | 3,102,530 | -0.35(-1.16%) |
Jan 08, 2014 | 29.90 | 30.32 | 29.76 | 30.18 | 5,561,864 | +0.25(+0.83%) |
Jan 07, 2014 | 29.92 | 30.18 | 29.87 | 29.93 | 1,829,583 | +0.01(+0.03%) |
Jan 06, 2014 | 30.45 | 30.48 | 29.88 | 29.92 | 4,296,092 | -0.57(-1.87%) |
Jan 03, 2014 | 30.48 | 30.70 | 30.47 | 30.49 | 2,589,066 | +0.05(+0.15%) |
Jan 02, 2014 | 30.62 | 30.62 | 30.25 | 30.45 | 2,901,220 | -0.18(-0.60%) |
Dec 31, 2013 | 30.56 | 30.63 | 30.63 | 30.63 | 3,066,226 | +0.16(+0.51%) |
Dec 30, 2013 | 30.45 | 30.55 | 30.28 | 30.47 | 2,141,196 | +0.15(+0.49%) |
Dec 27, 2013 | 30.35 | 30.49 | 30.27 | 30.33 | 2,143,861 | +0.01(+0.03%) |
Dec 26, 2013 | 30.54 | 30.56 | 30.32 | 30.32 | 1,634,958 | +0.07(+0.24%) |
Dec 24, 2013 | 30.23 | 30.56 | 30.16 | 30.24 | 2,309,054 | +0.01(+0.03%) |
Dec 23, 2013 | 29.70 | 30.28 | 29.65 | 30.23 | 6,125,312 | +0.67(+2.27%) |
Dec 20, 2013 | 29.22 | 29.64 | 28.73 | 29.56 | 3,890,896 | +0.37(+1.26%) |
Dec 19, 2013 | 29.26 | 29.37 | 29.08 | 29.19 | 3,510,520 | -0.24(-0.81%) |
Dec 18, 2013 | 28.89 | 29.55 | 28.60 | 29.43 | 7,971,585 | +0.86(+3.02%) |
Dec 17, 2013 | 28.67 | 28.74 | 28.38 | 28.57 | 2,116,046 | +0.06(+0.19%) |
Dec 16, 2013 | 28.56 | 28.71 | 28.49 | 28.51 | 1,664,159 | +0.21(+0.75%) |
Dec 13, 2013 | 28.33 | 28.51 | 28.19 | 28.30 | 1,737,286 | +0.00(+0.00%) |
Dec 12, 2013 | 28.24 | 28.45 | 28.18 | 28.30 | 2,318,739 | +0.01(+0.03%) |
Dec 11, 2013 | 28.79 | 28.79 | 28.21 | 28.29 | 4,905,891 | -0.43(-1.50%) |
Dec 10, 2013 | 28.83 | 29.21 | 28.73 | 28.73 | 3,341,252 | -0.16(-0.54%) |
Dec 09, 2013 | 28.60 | 29.12 | 28.60 | 28.88 | 2,103,757 | +0.11(+0.38%) |
Dec 06, 2013 | 28.60 | 28.97 | 28.60 | 28.77 | 2,766,166 | +0.40(+1.39%) |
Dec 05, 2013 | 28.35 | 28.55 | 28.31 | 28.38 | 2,495,399 | -0.10(-0.36%) |
Dec 04, 2013 | 28.39 | 28.84 | 28.18 | 28.48 | 4,048,947 | -0.14(-0.48%) |
Dec 03, 2013 | 28.73 | 28.85 | 28.43 | 28.62 | 3,798,197 | -0.19(-0.67%) |
Dec 02, 2013 | 29.42 | 29.42 | 28.75 | 28.81 | 3,836,653 | -0.55(-1.88%) |
Nov 29, 2013 | 30.02 | 30.02 | 29.26 | 29.36 | 1,931,606 | -0.08(-0.28%) |
Nov 27, 2013 | 29.39 | 29.66 | 29.36 | 29.44 | 2,036,295 | +0.01(+0.03%) |
Nov 26, 2013 | 28.99 | 29.55 | 28.91 | 29.43 | 5,736,491 | +0.60(+2.07%) |
Nov 25, 2013 | 28.85 | 28.88 | 28.55 | 28.84 | 3,264,668 | -0.01(-0.03%) |
Nov 22, 2013 | 29.02 | 29.11 | 28.75 | 28.85 | 3,233,262 | -0.21(-0.72%) |
Nov 21, 2013 | 28.44 | 29.10 | 28.43 | 29.06 | 4,561,989 | +0.61(+2.13%) |
Nov 20, 2013 | 28.60 | 29.00 | 28.32 | 28.45 | 3,527,570 | -0.10(-0.35%) |
Nov 19, 2013 | 28.58 | 28.80 | 28.39 | 28.55 | 3,228,507 | -0.06(-0.19%) |
Nov 18, 2013 | 28.77 | 29.09 | 28.48 | 28.61 | 2,644,708 | -0.25(-0.86%) |
Nov 15, 2013 | 28.71 | 28.95 | 28.64 | 28.85 | 2,642,360 | +0.15(+0.51%) |
Nov 14, 2013 | 28.26 | 28.78 | 28.18 | 28.71 | 4,072,436 | +0.83(+2.97%) |
Nov 12, 2013 | 27.73 | 27.95 | 27.63 | 27.88 | 4,747,322 | +0.14(+0.50%) |
Nov 11, 2013 | 27.83 | 27.83 | 27.51 | 27.74 | 3,710,892 | -0.02(-0.07%) |
Nov 08, 2013 | 27.57 | 27.77 | 27.28 | 27.76 | 5,723,218 | +0.03(+0.10%) |
Nov 07, 2013 | 28.23 | 28.61 | 27.71 | 27.73 | 4,978,278 | -0.28(-1.02%) |
Nov 06, 2013 | 28.11 | 28.14 | 27.78 | 28.02 | 3,743,823 | +0.01(+0.03%) |
Nov 05, 2013 | 27.95 | 28.17 | 27.84 | 28.01 | 2,879,763 | -0.23(-0.81%) |
Nov 04, 2013 | 27.96 | 28.35 | 27.63 | 28.24 | 4,170,786 | +0.35(+1.25%) |