Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 26.89 | 27.59 | 26.64 | 27.44 | 10,824,538 | +0.44(+1.61%) |
Jan 30, 2014 | 27.49 | 27.85 | 26.45 | 27.01 | 17,254,526 | +1.09(+4.20%) |
Jan 29, 2014 | 25.79 | 26.36 | 25.58 | 25.92 | 6,427,100 | -0.15(-0.58%) |
Jan 28, 2014 | 25.72 | 26.21 | 25.59 | 26.07 | 3,701,217 | +0.49(+1.93%) |
Jan 27, 2014 | 26.13 | 26.44 | 24.73 | 25.57 | 9,038,655 | -0.51(-1.96%) |
Jan 24, 2014 | 26.31 | 26.31 | 25.00 | 26.09 | 12,719,861 | -0.57(-2.14%) |
Jan 23, 2014 | 27.75 | 27.77 | 26.45 | 26.66 | 7,937,159 | -1.16(-4.16%) |
Jan 22, 2014 | 27.66 | 27.94 | 27.59 | 27.81 | 3,650,482 | +0.23(+0.82%) |
Jan 21, 2014 | 27.60 | 28.00 | 27.42 | 27.59 | 3,514,589 | +0.19(+0.70%) |
Jan 17, 2014 | 27.23 | 27.39 | 27.39 | 27.39 | 4,756,505 | +0.17(+0.62%) |
Jan 16, 2014 | 27.12 | 27.23 | 26.82 | 27.23 | 2,217,580 | +0.12(+0.43%) |
Jan 15, 2014 | 26.88 | 27.23 | 26.79 | 27.11 | 3,884,007 | +0.23(+0.87%) |
Jan 14, 2014 | 26.98 | 27.14 | 26.70 | 26.87 | 2,798,515 | -0.02(-0.06%) |
Jan 13, 2014 | 27.15 | 27.51 | 26.73 | 26.89 | 4,882,971 | -0.16(-0.59%) |
Jan 10, 2014 | 26.97 | 27.27 | 26.87 | 27.05 | 4,303,422 | +0.28(+1.06%) |
Jan 09, 2014 | 26.40 | 26.82 | 26.24 | 26.76 | 3,153,128 | +0.35(+1.33%) |
Jan 08, 2014 | 26.58 | 26.72 | 26.26 | 26.41 | 2,858,225 | -0.19(-0.72%) |
Jan 07, 2014 | 26.61 | 26.69 | 26.12 | 26.61 | 6,526,120 | +0.23(+0.86%) |
Jan 06, 2014 | 27.05 | 27.38 | 26.33 | 26.38 | 7,985,917 | -0.48(-1.78%) |
Jan 03, 2014 | 26.45 | 27.01 | 26.38 | 26.86 | 5,609,646 | +0.65(+2.46%) |
Jan 02, 2014 | 26.40 | 26.81 | 26.03 | 26.21 | 8,218,141 | -0.18(-0.70%) |
Dec 31, 2013 | 26.22 | 26.40 | 26.40 | 26.40 | 4,045,380 | +0.18(+0.67%) |
Dec 30, 2013 | 26.40 | 26.76 | 26.22 | 26.22 | 3,982,909 | -0.05(-0.19%) |
Dec 27, 2013 | 26.25 | 26.45 | 26.16 | 26.27 | 2,434,598 | +0.11(+0.42%) |
Dec 26, 2013 | 26.19 | 26.36 | 26.07 | 26.16 | 2,471,966 | +0.18(+0.68%) |
Dec 24, 2013 | 25.91 | 26.20 | 25.82 | 25.99 | 1,932,758 | +0.13(+0.49%) |
Dec 23, 2013 | 25.53 | 26.00 | 25.40 | 25.86 | 6,036,474 | +0.52(+2.05%) |
Dec 20, 2013 | 25.26 | 25.46 | 25.06 | 25.34 | 4,612,729 | +0.09(+0.37%) |
Dec 19, 2013 | 25.47 | 25.55 | 25.09 | 25.25 | 6,614,450 | -0.16(-0.63%) |
Dec 18, 2013 | 25.09 | 25.53 | 25.02 | 25.41 | 6,825,299 | +0.43(+1.71%) |
Dec 17, 2013 | 24.50 | 25.07 | 24.22 | 24.98 | 8,056,618 | +0.48(+1.95%) |
Dec 16, 2013 | 24.51 | 24.73 | 24.41 | 24.50 | 3,915,125 | +0.17(+0.69%) |
Dec 13, 2013 | 24.34 | 24.49 | 24.22 | 24.33 | 3,898,624 | +0.06(+0.24%) |
Dec 12, 2013 | 24.42 | 24.46 | 24.07 | 24.28 | 4,962,006 | -0.15(-0.62%) |
Dec 11, 2013 | 24.67 | 24.88 | 24.15 | 24.43 | 5,763,005 | -0.05(-0.21%) |
Dec 10, 2013 | 23.91 | 24.52 | 23.88 | 24.48 | 4,425,282 | +0.59(+2.45%) |
Dec 09, 2013 | 23.76 | 24.18 | 23.61 | 23.89 | 3,642,266 | +0.23(+0.96%) |
Dec 06, 2013 | 23.63 | 24.03 | 23.55 | 23.66 | 4,872,357 | +0.41(+1.77%) |
Dec 05, 2013 | 23.55 | 23.60 | 23.16 | 23.25 | 2,939,123 | -0.35(-1.49%) |
Dec 04, 2013 | 23.76 | 23.89 | 23.49 | 23.61 | 6,319,309 | -0.30(-1.26%) |
Dec 03, 2013 | 24.43 | 24.38 | 23.88 | 23.91 | 3,698,824 | -0.48(-1.96%) |
Dec 02, 2013 | 24.13 | 24.70 | 24.05 | 24.38 | 6,171,019 | +0.44(+1.82%) |
Nov 29, 2013 | 24.02 | 24.06 | 23.72 | 23.95 | 1,747,474 | +0.13(+0.53%) |
Nov 27, 2013 | 23.65 | 23.92 | 23.55 | 23.82 | 4,280,392 | +0.24(+1.03%) |
Nov 26, 2013 | 23.58 | 23.87 | 23.48 | 23.58 | 3,938,391 | +0.08(+0.36%) |
Nov 25, 2013 | 23.02 | 23.51 | 22.99 | 23.50 | 5,797,533 | +0.65(+2.86%) |
Nov 22, 2013 | 22.75 | 22.84 | 22.32 | 22.84 | 3,966,795 | +0.44(+1.94%) |
Nov 21, 2013 | 22.12 | 22.55 | 21.92 | 22.41 | 2,545,605 | +0.38(+1.71%) |
Nov 20, 2013 | 22.29 | 22.39 | 21.91 | 22.03 | 4,389,025 | -0.15(-0.68%) |
Nov 19, 2013 | 22.91 | 22.99 | 22.15 | 22.18 | 4,340,504 | -0.73(-3.18%) |
Nov 18, 2013 | 23.10 | 23.30 | 22.84 | 22.91 | 5,781,519 | -0.18(-0.80%) |
Nov 15, 2013 | 23.12 | 23.36 | 22.99 | 23.09 | 3,974,100 | -0.01(-0.04%) |
Nov 14, 2013 | 22.75 | 23.11 | 22.58 | 23.10 | 4,111,481 | +1.49(+6.90%) |
Nov 12, 2013 | 22.21 | 22.28 | 21.47 | 21.61 | 5,092,048 | -0.70(-3.12%) |
Nov 11, 2013 | 21.71 | 22.52 | 21.46 | 22.31 | 6,056,748 | +0.59(+2.74%) |
Nov 08, 2013 | 21.80 | 22.13 | 21.45 | 21.71 | 10,215,938 | -0.17(-0.77%) |
Nov 07, 2013 | 23.04 | 23.15 | 21.77 | 21.88 | 8,519,040 | -1.12(-4.88%) |
Nov 06, 2013 | 23.04 | 23.15 | 22.65 | 23.00 | 4,326,958 | +0.11(+0.48%) |
Nov 05, 2013 | 22.99 | 23.07 | 22.59 | 22.89 | 2,932,986 | -0.11(-0.47%) |
Nov 04, 2013 | 22.88 | 23.23 | 22.83 | 23.00 | 4,347,641 | +0.39(+1.70%) |