Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 27.42 | 27.57 | 27.25 | 27.33 | 22,401,764 | -0.25(-0.92%) |
Jan 30, 2014 | 27.46 | 27.75 | 27.46 | 27.58 | 18,906,740 | +0.20(+0.71%) |
Jan 29, 2014 | 27.87 | 27.87 | 27.33 | 27.38 | 32,906,176 | -0.70(-2.50%) |
Jan 28, 2014 | 28.01 | 28.23 | 27.90 | 28.08 | 12,339,548 | +0.10(+0.36%) |
Jan 27, 2014 | 28.05 | 28.16 | 27.97 | 27.98 | 20,209,866 | -0.08(-0.28%) |
Jan 24, 2014 | 28.24 | 28.36 | 28.05 | 28.06 | 22,883,628 | -0.29(-1.02%) |
Jan 23, 2014 | 28.62 | 28.64 | 28.26 | 28.35 | 20,507,708 | -0.48(-1.65%) |
Jan 22, 2014 | 28.89 | 28.97 | 28.72 | 28.83 | 13,446,755 | -0.01(-0.05%) |
Jan 21, 2014 | 28.64 | 28.84 | 28.56 | 28.84 | 24,029,980 | +0.46(+1.63%) |
Jan 17, 2014 | 28.70 | 28.38 | 28.38 | 28.38 | 19,366,698 | -0.31(-1.08%) |
Jan 16, 2014 | 28.74 | 28.77 | 28.60 | 28.69 | 15,303,207 | -0.04(-0.13%) |
Jan 15, 2014 | 28.68 | 28.86 | 28.60 | 28.73 | 17,777,962 | +0.05(+0.18%) |
Jan 14, 2014 | 28.64 | 28.84 | 28.60 | 28.68 | 17,705,670 | +0.12(+0.40%) |
Jan 13, 2014 | 28.90 | 28.99 | 28.54 | 28.56 | 19,502,808 | -0.43(-1.50%) |
Jan 10, 2014 | 28.87 | 29.11 | 28.83 | 28.99 | 18,428,066 | +0.29(+1.01%) |
Jan 09, 2014 | 28.86 | 28.90 | 28.55 | 28.71 | 19,464,000 | -0.15(-0.53%) |
Jan 08, 2014 | 29.22 | 29.22 | 28.78 | 28.86 | 21,218,056 | -0.33(-1.11%) |
Jan 07, 2014 | 29.25 | 29.42 | 29.11 | 29.18 | 16,427,632 | +0.09(+0.30%) |
Jan 06, 2014 | 29.25 | 29.33 | 29.02 | 29.10 | 15,259,673 | -0.14(-0.47%) |
Jan 03, 2014 | 29.39 | 29.43 | 29.15 | 29.23 | 14,399,502 | -0.14(-0.49%) |
Jan 02, 2014 | 29.71 | 29.79 | 29.27 | 29.38 | 17,559,404 | -0.47(-1.57%) |
Dec 31, 2013 | 29.72 | 29.85 | 29.85 | 29.85 | 16,233,885 | +0.16(+0.54%) |
Dec 30, 2013 | 29.46 | 29.72 | 29.45 | 29.69 | 15,056,532 | +0.31(+1.06%) |
Dec 27, 2013 | 29.40 | 29.47 | 29.28 | 29.38 | 9,359,276 | +0.12(+0.42%) |
Dec 26, 2013 | 29.06 | 29.29 | 29.00 | 29.25 | 11,886,744 | +0.22(+0.75%) |
Dec 24, 2013 | 29.02 | 29.12 | 28.97 | 29.04 | 6,620,994 | +0.02(+0.07%) |
Dec 23, 2013 | 28.97 | 29.08 | 28.81 | 29.02 | 15,145,855 | +0.09(+0.30%) |
Dec 20, 2013 | 28.84 | 29.04 | 28.79 | 28.93 | 30,788,080 | +0.13(+0.45%) |
Dec 19, 2013 | 28.89 | 28.97 | 28.58 | 28.80 | 20,428,306 | -0.12(-0.40%) |
Dec 18, 2013 | 28.36 | 28.96 | 28.18 | 28.91 | 33,020,552 | +0.66(+2.35%) |
Dec 17, 2013 | 28.26 | 28.36 | 28.08 | 28.25 | 22,848,444 | -0.12(-0.43%) |
Dec 16, 2013 | 28.50 | 28.59 | 28.32 | 28.37 | 20,134,032 | +0.03(+0.10%) |
Dec 13, 2013 | 28.48 | 28.64 | 28.33 | 28.34 | 19,428,538 | +0.01(+0.05%) |
Dec 12, 2013 | 28.88 | 29.05 | 28.31 | 28.33 | 27,371,588 | -0.66(-2.29%) |
Dec 11, 2013 | 28.86 | 29.15 | 28.82 | 28.99 | 20,707,502 | +0.20(+0.70%) |
Dec 10, 2013 | 29.09 | 29.11 | 28.72 | 28.79 | 22,076,342 | -0.40(-1.36%) |
Dec 09, 2013 | 29.18 | 29.26 | 29.05 | 29.19 | 16,936,580 | -0.04(-0.15%) |
Dec 06, 2013 | 28.94 | 29.26 | 28.94 | 29.23 | 17,379,906 | +0.46(+1.58%) |
Dec 05, 2013 | 29.10 | 29.19 | 28.76 | 28.78 | 25,100,884 | -0.39(-1.34%) |
Dec 04, 2013 | 29.05 | 29.24 | 28.86 | 29.17 | 18,223,788 | +0.01(+0.05%) |
Dec 03, 2013 | 28.94 | 29.18 | 28.91 | 29.15 | 22,918,352 | +0.20(+0.67%) |
Dec 02, 2013 | 28.97 | 29.05 | 28.72 | 28.96 | 23,165,596 | -0.08(-0.27%) |
Nov 29, 2013 | 29.10 | 29.25 | 28.98 | 29.04 | 11,959,787 | +0.00(+0.00%) |
Nov 27, 2013 | 28.97 | 29.18 | 28.68 | 29.04 | 13,714,718 | +0.16(+0.55%) |
Nov 26, 2013 | 29.05 | 29.13 | 28.87 | 28.88 | 19,791,650 | -0.09(-0.30%) |
Nov 25, 2013 | 29.04 | 29.33 | 28.94 | 28.96 | 19,574,220 | -0.04(-0.15%) |
Nov 22, 2013 | 28.94 | 29.03 | 28.76 | 29.01 | 36,791,048 | +0.00(+0.00%) |
Nov 21, 2013 | 28.84 | 29.05 | 28.77 | 29.01 | 36,745,388 | +0.27(+0.92%) |
Nov 20, 2013 | 28.74 | 29.02 | 28.66 | 28.74 | 20,085,542 | -0.06(-0.20%) |
Nov 19, 2013 | 28.80 | 28.86 | 28.64 | 28.80 | 15,342,542 | -0.02(-0.07%) |
Nov 18, 2013 | 28.87 | 28.87 | 28.70 | 28.82 | 13,294,648 | -0.04(-0.12%) |
Nov 15, 2013 | 28.81 | 28.93 | 28.67 | 28.86 | 16,755,020 | +0.01(+0.02%) |
Nov 14, 2013 | 28.76 | 29.02 | 28.72 | 28.85 | 15,166,015 | +0.06(+0.22%) |
Nov 13, 2013 | 28.57 | 28.79 | 28.45 | 28.79 | 16,404,450 | +0.17(+0.60%) |
Nov 12, 2013 | 28.63 | 28.69 | 28.42 | 28.61 | 14,647,211 | +0.01(+0.03%) |
Nov 11, 2013 | 28.71 | 28.74 | 28.53 | 28.61 | 13,335,178 | -0.13(-0.45%) |
Nov 08, 2013 | 28.51 | 28.74 | 28.33 | 28.74 | 16,590,648 | +0.16(+0.55%) |
Nov 07, 2013 | 28.76 | 28.88 | 28.53 | 28.58 | 22,601,606 | -0.16(-0.55%) |
Nov 06, 2013 | 28.43 | 28.85 | 28.28 | 28.74 | 23,963,796 | +0.39(+1.39%) |
Nov 05, 2013 | 28.24 | 28.44 | 28.14 | 28.34 | 14,700,228 | -0.01(-0.03%) |
Nov 04, 2013 | 28.49 | 28.56 | 28.20 | 28.35 | 14,288,935 | -0.07(-0.25%) |