Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 26.23 | 26.83 | 26.21 | 26.60 | 13,636,535 | -0.14(-0.52%) |
Jan 30, 2014 | 26.78 | 27.01 | 26.72 | 26.73 | 10,018,070 | -0.05(-0.18%) |
Jan 29, 2014 | 27.05 | 27.20 | 26.71 | 26.78 | 17,624,976 | -0.60(-2.19%) |
Jan 28, 2014 | 27.24 | 27.59 | 27.23 | 27.38 | 9,252,039 | +0.10(+0.36%) |
Jan 27, 2014 | 27.31 | 27.49 | 27.11 | 27.29 | 10,895,380 | -0.03(-0.12%) |
Jan 24, 2014 | 27.98 | 27.99 | 27.29 | 27.32 | 27,906,126 | -0.65(-2.32%) |
Jan 23, 2014 | 27.85 | 28.15 | 27.71 | 27.97 | 11,772,347 | +0.00(+0.00%) |
Jan 22, 2014 | 28.07 | 28.31 | 27.93 | 27.97 | 13,344,078 | +0.00(+0.00%) |
Jan 21, 2014 | 28.33 | 28.33 | 27.57 | 27.97 | 34,392,436 | -0.65(-2.27%) |
Jan 17, 2014 | 28.80 | 28.62 | 28.62 | 28.62 | 21,176,562 | -0.37(-1.26%) |
Jan 16, 2014 | 28.96 | 29.27 | 28.67 | 28.98 | 17,251,100 | +0.00(+0.00%) |
Jan 15, 2014 | 28.74 | 29.18 | 28.58 | 28.98 | 14,987,260 | +0.24(+0.85%) |
Jan 14, 2014 | 27.80 | 28.93 | 27.79 | 28.74 | 10,967,616 | +0.16(+0.57%) |
Jan 13, 2014 | 28.88 | 29.06 | 28.50 | 28.58 | 14,332,082 | -0.49(-1.68%) |
Jan 10, 2014 | 28.81 | 29.10 | 28.58 | 29.06 | 15,457,184 | +0.36(+1.24%) |
Jan 09, 2014 | 28.07 | 28.74 | 28.05 | 28.71 | 13,062,343 | +0.44(+1.55%) |
Jan 08, 2014 | 28.17 | 28.30 | 28.08 | 28.27 | 11,426,025 | +0.01(+0.03%) |
Jan 07, 2014 | 28.02 | 28.36 | 28.01 | 28.26 | 8,418,900 | +0.23(+0.81%) |
Jan 06, 2014 | 28.29 | 28.37 | 27.91 | 28.03 | 9,063,686 | -0.18(-0.63%) |
Jan 03, 2014 | 28.24 | 28.42 | 28.11 | 28.21 | 6,529,309 | -0.05(-0.17%) |
Jan 02, 2014 | 28.44 | 28.57 | 28.21 | 28.26 | 7,646,616 | -0.40(-1.39%) |
Dec 31, 2013 | 28.58 | 28.66 | 28.66 | 28.66 | 6,447,558 | +0.14(+0.48%) |
Dec 30, 2013 | 28.03 | 28.54 | 28.03 | 28.52 | 4,904,727 | +0.18(+0.63%) |
Dec 27, 2013 | 28.36 | 28.37 | 28.21 | 28.34 | 4,224,798 | +0.11(+0.40%) |
Dec 26, 2013 | 28.07 | 28.28 | 28.01 | 28.23 | 5,238,765 | +0.15(+0.55%) |
Dec 24, 2013 | 27.98 | 28.17 | 27.96 | 28.07 | 3,275,504 | +0.02(+0.06%) |
Dec 23, 2013 | 28.04 | 28.19 | 27.91 | 28.06 | 9,001,789 | +0.02(+0.09%) |
Dec 20, 2013 | 27.90 | 28.25 | 27.62 | 28.03 | 23,336,952 | +0.19(+0.70%) |
Dec 19, 2013 | 27.94 | 28.00 | 27.45 | 27.84 | 12,908,949 | -0.17(-0.61%) |
Dec 18, 2013 | 27.51 | 28.03 | 27.09 | 28.01 | 12,004,925 | +0.55(+2.00%) |
Dec 17, 2013 | 27.47 | 27.60 | 27.26 | 27.46 | 9,449,230 | +0.08(+0.31%) |
Dec 16, 2013 | 27.36 | 27.60 | 27.30 | 27.37 | 6,881,629 | +0.00(+0.01%) |
Dec 13, 2013 | 27.52 | 27.68 | 27.26 | 27.37 | 8,006,800 | -0.11(-0.38%) |
Dec 12, 2013 | 27.35 | 27.67 | 27.24 | 27.48 | 14,627,798 | -0.08(-0.29%) |
Dec 11, 2013 | 27.64 | 27.90 | 27.51 | 27.56 | 9,036,762 | +0.02(+0.06%) |
Dec 10, 2013 | 28.03 | 28.03 | 27.49 | 27.54 | 11,370,327 | -0.51(-1.82%) |
Dec 09, 2013 | 28.37 | 28.46 | 27.99 | 28.05 | 12,662,801 | -0.32(-1.14%) |
Dec 06, 2013 | 28.19 | 28.41 | 28.00 | 28.37 | 0 | +0.56(+2.01%) |
Dec 05, 2013 | 27.56 | 27.85 | 27.37 | 27.81 | 0 | +0.11(+0.38%) |
Dec 04, 2013 | 27.14 | 27.74 | 27.02 | 27.71 | 0 | +0.30(+1.09%) |
Dec 03, 2013 | 27.49 | 27.48 | 27.24 | 27.41 | 12,974,608 | +0.37(+1.38%) |
Dec 02, 2013 | 27.17 | 27.22 | 26.86 | 27.04 | 7,064,401 | -0.07(-0.27%) |
Nov 29, 2013 | 27.27 | 27.47 | 27.04 | 27.11 | 0 | -0.36(-1.32%) |
Nov 27, 2013 | 27.33 | 27.52 | 27.09 | 27.48 | 0 | +0.07(+0.27%) |
Nov 26, 2013 | 27.23 | 27.65 | 27.17 | 27.40 | 9,491,473 | +0.23(+0.83%) |
Nov 25, 2013 | 27.56 | 27.60 | 27.12 | 27.18 | 7,995,724 | -0.23(-0.83%) |
Nov 22, 2013 | 27.18 | 27.62 | 27.15 | 27.40 | 0 | +0.03(+0.12%) |
Nov 21, 2013 | 27.11 | 27.45 | 26.99 | 27.37 | 7,257,561 | +0.29(+1.08%) |
Nov 20, 2013 | 27.31 | 27.50 | 27.03 | 27.08 | 7,893,231 | -0.19(-0.68%) |
Nov 19, 2013 | 27.22 | 27.54 | 27.10 | 27.27 | 6,650,573 | -0.19(-0.71%) |
Nov 18, 2013 | 27.48 | 27.66 | 27.35 | 27.46 | 0 | -0.07(-0.26%) |
Nov 15, 2013 | 27.48 | 27.73 | 27.36 | 27.53 | 0 | -0.09(-0.32%) |
Nov 14, 2013 | 27.02 | 27.69 | 26.93 | 27.62 | 16,044,936 | +1.40(+5.33%) |
Nov 12, 2013 | 26.14 | 26.29 | 25.93 | 26.22 | 8,521,653 | +0.05(+0.20%) |
Nov 11, 2013 | 26.46 | 26.59 | 26.11 | 26.17 | 14,117,791 | -0.25(-0.96%) |
Nov 08, 2013 | 25.90 | 26.54 | 25.68 | 26.42 | 0 | +0.48(+1.84%) |
Nov 07, 2013 | 26.87 | 26.87 | 25.70 | 25.95 | 25,932,460 | -1.09(-4.04%) |
Nov 06, 2013 | 26.81 | 27.08 | 26.67 | 27.04 | 10,837,500 | +0.00(+0.00%) |
Nov 05, 2013 | 27.01 | 27.22 | 26.88 | 27.04 | 6,413,654 | -0.14(-0.51%) |
Nov 04, 2013 | 27.19 | 27.39 | 26.95 | 27.18 | 8,861,658 | +0.02(+0.06%) |