Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 26.36 | 26.98 | 26.33 | 26.83 | 8,346,891 | +0.03(+0.11%) |
Jan 30, 2014 | 26.07 | 26.92 | 26.00 | 26.80 | 13,526,133 | +0.88(+3.40%) |
Jan 29, 2014 | 25.83 | 26.19 | 25.83 | 25.92 | 7,564,224 | -0.06(-0.22%) |
Jan 28, 2014 | 26.09 | 26.24 | 25.76 | 25.97 | 8,333,370 | -0.10(-0.38%) |
Jan 27, 2014 | 26.21 | 26.39 | 25.93 | 26.07 | 8,580,686 | -0.14(-0.54%) |
Jan 24, 2014 | 26.56 | 26.70 | 26.11 | 26.21 | 7,586,627 | -0.40(-1.51%) |
Jan 23, 2014 | 27.47 | 27.47 | 26.57 | 26.62 | 8,495,570 | -0.63(-2.30%) |
Jan 22, 2014 | 27.07 | 27.33 | 26.79 | 27.24 | 7,522,167 | +0.29(+1.07%) |
Jan 21, 2014 | 27.09 | 27.38 | 26.93 | 26.95 | 9,440,329 | +0.68(+2.57%) |
Jan 17, 2014 | 26.26 | 26.28 | 26.28 | 26.28 | 5,276,676 | +0.11(+0.40%) |
Jan 16, 2014 | 26.45 | 26.50 | 26.04 | 26.17 | 7,084,366 | -0.26(-0.99%) |
Jan 15, 2014 | 26.54 | 26.77 | 26.32 | 26.43 | 10,252,164 | -0.11(-0.40%) |
Jan 14, 2014 | 27.12 | 27.21 | 26.52 | 26.54 | 13,700,121 | -0.41(-1.52%) |
Jan 13, 2014 | 27.87 | 27.91 | 26.86 | 26.95 | 10,494,571 | -1.12(-3.99%) |
Jan 10, 2014 | 28.04 | 28.24 | 27.83 | 28.07 | 12,139,477 | +0.30(+1.07%) |
Jan 09, 2014 | 27.62 | 27.81 | 27.20 | 27.77 | 9,607,496 | +0.16(+0.56%) |
Jan 08, 2014 | 27.66 | 27.71 | 27.21 | 27.62 | 9,898,258 | -0.10(-0.36%) |
Jan 07, 2014 | 27.57 | 28.18 | 27.54 | 27.71 | 9,486,381 | +0.20(+0.74%) |
Jan 06, 2014 | 27.75 | 27.92 | 27.33 | 27.51 | 6,399,484 | -0.19(-0.69%) |
Jan 03, 2014 | 27.24 | 27.86 | 27.15 | 27.70 | 6,330,173 | +0.56(+2.07%) |
Jan 02, 2014 | 27.40 | 27.78 | 27.10 | 27.14 | 6,825,745 | -0.25(-0.92%) |
Dec 31, 2013 | 27.35 | 27.39 | 27.39 | 27.39 | 4,107,391 | +0.04(+0.15%) |
Dec 30, 2013 | 27.14 | 27.47 | 26.97 | 27.35 | 3,657,139 | +0.28(+1.04%) |
Dec 27, 2013 | 27.30 | 27.48 | 27.06 | 27.07 | 2,785,738 | -0.25(-0.90%) |
Dec 26, 2013 | 27.11 | 27.43 | 27.08 | 27.32 | 3,443,001 | +0.25(+0.93%) |
Dec 24, 2013 | 27.19 | 27.33 | 27.03 | 27.06 | 1,560,339 | +0.03(+0.10%) |
Dec 23, 2013 | 27.15 | 27.22 | 26.89 | 27.03 | 4,143,290 | +0.00(+0.00%) |
Dec 20, 2013 | 26.92 | 27.34 | 26.85 | 27.03 | 8,931,117 | +0.20(+0.73%) |
Dec 19, 2013 | 27.01 | 27.13 | 26.76 | 26.84 | 4,113,128 | -0.20(-0.75%) |
Dec 18, 2013 | 26.89 | 27.18 | 26.64 | 27.04 | 7,436,290 | +0.23(+0.86%) |
Dec 17, 2013 | 27.16 | 27.23 | 26.80 | 26.81 | 4,806,599 | -0.31(-1.14%) |
Dec 16, 2013 | 26.98 | 27.20 | 26.98 | 27.12 | 5,976,627 | +0.14(+0.52%) |
Dec 13, 2013 | 27.00 | 27.19 | 26.93 | 26.98 | 5,132,878 | +0.08(+0.29%) |
Dec 12, 2013 | 26.92 | 27.26 | 26.82 | 26.90 | 8,453,240 | +0.04(+0.16%) |
Dec 11, 2013 | 27.21 | 27.34 | 26.82 | 26.86 | 7,326,383 | -0.28(-1.03%) |
Dec 10, 2013 | 27.53 | 27.53 | 27.00 | 27.14 | 7,105,763 | -0.61(-2.20%) |
Dec 09, 2013 | 27.79 | 27.89 | 27.52 | 27.75 | 4,986,992 | +0.09(+0.33%) |
Dec 06, 2013 | 28.09 | 28.18 | 27.22 | 27.66 | 10,106,394 | -0.55(-1.94%) |
Dec 05, 2013 | 28.65 | 28.65 | 28.13 | 28.21 | 7,295,627 | -0.46(-1.61%) |
Dec 04, 2013 | 28.46 | 28.77 | 28.22 | 28.67 | 11,683,061 | -0.15(-0.51%) |
Dec 03, 2013 | 28.96 | 29.17 | 28.61 | 28.82 | 7,414,786 | -0.33(-1.13%) |
Dec 02, 2013 | 28.93 | 29.66 | 28.91 | 29.14 | 8,099,169 | +0.43(+1.49%) |
Nov 29, 2013 | 28.70 | 29.00 | 28.67 | 28.72 | 2,343,019 | +0.14(+0.49%) |
Nov 27, 2013 | 28.67 | 28.83 | 28.25 | 28.58 | 6,248,809 | -0.29(-1.00%) |
Nov 26, 2013 | 28.83 | 29.26 | 28.79 | 28.86 | 6,375,268 | +0.11(+0.37%) |
Nov 25, 2013 | 29.05 | 29.23 | 28.76 | 28.76 | 6,441,032 | -0.20(-0.68%) |
Nov 22, 2013 | 29.08 | 29.21 | 28.29 | 28.96 | 10,703,848 | -0.39(-1.31%) |
Nov 21, 2013 | 28.91 | 29.42 | 28.56 | 29.34 | 5,721,074 | +0.43(+1.50%) |
Nov 20, 2013 | 29.28 | 29.38 | 28.89 | 28.91 | 4,266,793 | -0.34(-1.15%) |
Nov 19, 2013 | 29.29 | 29.52 | 28.98 | 29.24 | 5,030,627 | -0.15(-0.52%) |
Nov 18, 2013 | 29.59 | 29.75 | 29.34 | 29.40 | 4,569,610 | -0.15(-0.50%) |
Nov 15, 2013 | 29.58 | 29.61 | 29.15 | 29.54 | 4,546,662 | +0.07(+0.24%) |
Nov 14, 2013 | 28.98 | 29.54 | 28.81 | 29.47 | 5,283,468 | +0.48(+1.67%) |
Nov 13, 2013 | 28.60 | 29.07 | 28.51 | 28.99 | 5,882,991 | +0.34(+1.20%) |
Nov 12, 2013 | 28.76 | 28.87 | 28.50 | 28.65 | 5,381,306 | -0.23(-0.80%) |
Nov 11, 2013 | 28.93 | 29.10 | 28.76 | 28.88 | 6,592,320 | -0.16(-0.56%) |
Nov 08, 2013 | 28.21 | 29.04 | 28.05 | 29.04 | 17,015,890 | +2.58(+9.75%) |
Nov 07, 2013 | 26.73 | 27.23 | 26.44 | 26.46 | 9,956,828 | -0.19(-0.71%) |
Nov 06, 2013 | 26.38 | 26.70 | 26.11 | 26.65 | 6,325,870 | +0.34(+1.28%) |
Nov 05, 2013 | 26.18 | 26.41 | 25.86 | 26.31 | 6,882,213 | +0.22(+0.83%) |
Nov 04, 2013 | 25.53 | 26.11 | 25.51 | 26.10 | 6,923,999 | +0.32(+1.22%) |