Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 27.25 | 27.70 | 27.14 | 27.64 | 19,822,642 | +0.23(+0.83%) |
Jan 30, 2014 | 27.04 | 27.45 | 27.04 | 27.42 | 11,870,466 | +0.42(+1.54%) |
Jan 29, 2014 | 26.90 | 27.13 | 26.89 | 27.00 | 15,620,101 | -0.01(-0.05%) |
Jan 28, 2014 | 26.98 | 27.03 | 26.87 | 27.01 | 11,176,661 | +0.10(+0.37%) |
Jan 27, 2014 | 26.90 | 27.03 | 26.81 | 26.91 | 11,911,349 | +0.06(+0.24%) |
Jan 24, 2014 | 27.10 | 27.26 | 26.85 | 26.85 | 21,242,812 | -0.30(-1.12%) |
Jan 23, 2014 | 27.18 | 27.22 | 27.00 | 27.15 | 13,327,456 | -0.08(-0.29%) |
Jan 22, 2014 | 27.22 | 27.32 | 27.15 | 27.23 | 10,573,108 | +0.03(+0.10%) |
Jan 21, 2014 | 27.01 | 27.22 | 26.98 | 27.20 | 8,079,107 | +0.30(+1.10%) |
Jan 17, 2014 | 26.92 | 26.91 | 26.91 | 26.91 | 6,105,548 | -0.01(-0.03%) |
Jan 16, 2014 | 26.69 | 26.92 | 26.69 | 26.91 | 11,821,601 | +0.18(+0.69%) |
Jan 15, 2014 | 26.78 | 26.85 | 26.70 | 26.73 | 8,419,073 | -0.05(-0.18%) |
Jan 14, 2014 | 26.79 | 26.89 | 26.69 | 26.78 | 10,835,320 | +0.04(+0.13%) |
Jan 13, 2014 | 27.00 | 27.03 | 26.72 | 26.74 | 17,555,066 | -0.28(-1.02%) |
Jan 10, 2014 | 26.81 | 27.21 | 26.77 | 27.02 | 37,519,168 | +0.38(+1.43%) |
Jan 09, 2014 | 26.57 | 26.65 | 26.44 | 26.64 | 13,230,091 | +0.16(+0.59%) |
Jan 08, 2014 | 26.57 | 26.60 | 26.41 | 26.48 | 20,335,424 | -0.14(-0.53%) |
Jan 07, 2014 | 26.50 | 26.64 | 26.41 | 26.62 | 12,233,107 | +0.23(+0.88%) |
Jan 06, 2014 | 26.36 | 26.47 | 26.27 | 26.39 | 15,892,833 | +0.04(+0.16%) |
Jan 03, 2014 | 26.48 | 26.50 | 26.23 | 26.35 | 19,473,466 | -0.08(-0.32%) |
Jan 02, 2014 | 26.81 | 26.86 | 26.40 | 26.43 | 28,861,442 | -0.41(-1.53%) |
Dec 31, 2013 | 26.77 | 26.84 | 26.84 | 26.84 | 9,932,566 | +0.05(+0.18%) |
Dec 30, 2013 | 26.67 | 26.85 | 26.67 | 26.79 | 8,008,485 | +0.06(+0.24%) |
Dec 27, 2013 | 26.60 | 26.79 | 26.60 | 26.73 | 18,102,662 | +0.11(+0.40%) |
Dec 26, 2013 | 26.77 | 26.79 | 26.57 | 26.62 | 14,581,229 | -0.12(-0.45%) |
Dec 24, 2013 | 26.62 | 26.81 | 26.51 | 26.74 | 6,983,760 | +0.11(+0.40%) |
Dec 23, 2013 | 26.89 | 26.89 | 26.63 | 26.64 | 23,895,342 | -0.11(-0.40%) |
Dec 20, 2013 | 26.55 | 26.86 | 26.51 | 26.74 | 21,738,388 | +0.26(+0.99%) |
Dec 19, 2013 | 26.62 | 26.62 | 26.24 | 26.48 | 22,943,344 | -0.20(-0.73%) |
Dec 18, 2013 | 26.34 | 26.71 | 26.05 | 26.68 | 27,503,908 | +0.35(+1.33%) |
Dec 17, 2013 | 26.31 | 26.43 | 26.21 | 26.33 | 8,134,321 | -0.05(-0.19%) |
Dec 16, 2013 | 26.36 | 26.56 | 26.30 | 26.38 | 13,831,011 | +0.14(+0.53%) |
Dec 13, 2013 | 26.31 | 26.70 | 26.17 | 26.24 | 8,858,558 | -0.04(-0.16%) |
Dec 12, 2013 | 26.26 | 26.45 | 26.23 | 26.28 | 11,076,409 | +0.04(+0.13%) |
Dec 11, 2013 | 26.43 | 26.46 | 26.21 | 26.24 | 12,437,270 | -0.22(-0.82%) |
Dec 10, 2013 | 26.73 | 26.74 | 26.42 | 26.46 | 13,714,728 | -0.27(-0.99%) |
Dec 09, 2013 | 26.93 | 26.93 | 26.61 | 26.73 | 10,353,534 | -0.16(-0.60%) |
Dec 06, 2013 | 26.61 | 26.94 | 26.58 | 26.89 | 10,601,468 | +0.36(+1.37%) |
Dec 05, 2013 | 26.61 | 26.66 | 26.49 | 26.52 | 13,876,708 | -0.22(-0.81%) |
Dec 04, 2013 | 26.48 | 26.75 | 26.41 | 26.74 | 10,570,234 | +0.12(+0.45%) |
Dec 03, 2013 | 26.45 | 26.66 | 26.36 | 26.62 | 14,108,299 | +0.13(+0.50%) |
Dec 02, 2013 | 26.64 | 26.68 | 26.35 | 26.49 | 10,264,211 | -0.11(-0.42%) |
Nov 29, 2013 | 26.59 | 26.77 | 26.53 | 26.60 | 4,208,304 | -0.01(-0.05%) |
Nov 27, 2013 | 26.70 | 26.73 | 26.50 | 26.61 | 12,108,279 | -0.06(-0.21%) |
Nov 26, 2013 | 26.91 | 26.95 | 26.66 | 26.67 | 16,751,410 | -0.27(-0.99%) |
Nov 25, 2013 | 27.06 | 27.12 | 26.93 | 26.94 | 9,941,649 | -0.10(-0.39%) |
Nov 22, 2013 | 27.03 | 27.12 | 26.92 | 27.04 | 9,814,845 | -0.02(-0.08%) |
Nov 21, 2013 | 27.02 | 27.21 | 26.93 | 27.06 | 11,391,042 | +0.06(+0.23%) |
Nov 20, 2013 | 27.27 | 27.43 | 26.97 | 27.00 | 21,794,042 | -0.30(-1.10%) |
Nov 19, 2013 | 27.38 | 27.48 | 27.24 | 27.30 | 14,369,121 | -0.20(-0.74%) |
Nov 18, 2013 | 27.59 | 27.61 | 27.40 | 27.50 | 15,306,294 | -0.03(-0.11%) |
Nov 15, 2013 | 27.31 | 27.54 | 27.28 | 27.53 | 11,139,534 | +0.16(+0.57%) |
Nov 14, 2013 | 27.22 | 27.47 | 27.16 | 27.38 | 26,881,558 | +0.24(+0.88%) |
Nov 13, 2013 | 26.84 | 27.14 | 26.71 | 27.14 | 13,638,275 | +0.13(+0.49%) |
Nov 12, 2013 | 27.17 | 27.22 | 26.87 | 27.01 | 16,024,052 | -0.23(-0.85%) |
Nov 11, 2013 | 27.24 | 27.39 | 27.10 | 27.24 | 10,664,883 | -0.01(-0.03%) |
Nov 08, 2013 | 27.10 | 27.25 | 26.76 | 27.24 | 28,577,262 | -0.05(-0.18%) |
Nov 07, 2013 | 27.58 | 27.71 | 27.24 | 27.29 | 17,723,190 | -0.26(-0.94%) |
Nov 06, 2013 | 27.21 | 27.57 | 27.21 | 27.55 | 14,459,736 | +0.37(+1.36%) |
Nov 05, 2013 | 27.34 | 27.56 | 27.18 | 27.18 | 15,321,159 | -0.20(-0.72%) |
Nov 04, 2013 | 27.41 | 27.43 | 27.14 | 27.38 | 8,886,018 | +0.06(+0.21%) |