Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 27.47 | 27.92 | 27.36 | 27.87 | 19,663,692 | +0.23(+0.83%) |
Jan 30, 2014 | 27.26 | 27.67 | 27.26 | 27.64 | 11,775,282 | +0.42(+1.54%) |
Jan 29, 2014 | 27.12 | 27.34 | 27.10 | 27.22 | 15,494,850 | -0.01(-0.05%) |
Jan 28, 2014 | 27.20 | 27.25 | 27.09 | 27.23 | 11,087,040 | +0.10(+0.37%) |
Jan 27, 2014 | 27.12 | 27.25 | 27.03 | 27.13 | 11,815,837 | +0.06(+0.24%) |
Jan 24, 2014 | 27.32 | 27.48 | 27.07 | 27.07 | 21,072,476 | -0.31(-1.12%) |
Jan 23, 2014 | 27.40 | 27.44 | 27.22 | 27.37 | 13,220,589 | -0.08(-0.29%) |
Jan 22, 2014 | 27.44 | 27.54 | 27.37 | 27.45 | 10,488,326 | +0.03(+0.10%) |
Jan 21, 2014 | 27.22 | 27.44 | 27.20 | 27.42 | 8,014,324 | +0.30(+1.10%) |
Jan 17, 2014 | 27.14 | 27.12 | 27.12 | 27.12 | 6,056,590 | -0.01(-0.03%) |
Jan 16, 2014 | 26.91 | 27.14 | 26.91 | 27.13 | 11,726,809 | +0.19(+0.69%) |
Jan 15, 2014 | 27.00 | 27.07 | 26.92 | 26.95 | 8,351,564 | -0.05(-0.18%) |
Jan 14, 2014 | 27.00 | 27.11 | 26.91 | 27.00 | 10,748,436 | +0.04(+0.13%) |
Jan 13, 2014 | 27.22 | 27.25 | 26.93 | 26.96 | 17,414,300 | -0.28(-1.02%) |
Jan 10, 2014 | 27.02 | 27.43 | 26.98 | 27.24 | 37,218,320 | +0.38(+1.43%) |
Jan 09, 2014 | 26.79 | 26.87 | 26.65 | 26.85 | 13,124,005 | +0.16(+0.59%) |
Jan 08, 2014 | 26.78 | 26.82 | 26.62 | 26.70 | 20,172,362 | -0.14(-0.53%) |
Jan 07, 2014 | 26.71 | 26.86 | 26.62 | 26.84 | 12,135,015 | +0.24(+0.88%) |
Jan 06, 2014 | 26.57 | 26.68 | 26.48 | 26.60 | 15,765,395 | +0.04(+0.16%) |
Jan 03, 2014 | 26.69 | 26.72 | 26.45 | 26.56 | 19,317,318 | -0.09(-0.32%) |
Jan 02, 2014 | 27.02 | 27.07 | 26.61 | 26.65 | 28,630,014 | -0.41(-1.53%) |
Dec 31, 2013 | 26.99 | 27.06 | 27.06 | 27.06 | 9,852,921 | +0.05(+0.18%) |
Dec 30, 2013 | 26.89 | 27.07 | 26.89 | 27.01 | 7,944,268 | +0.06(+0.24%) |
Dec 27, 2013 | 26.82 | 27.01 | 26.82 | 26.95 | 17,957,504 | +0.11(+0.40%) |
Dec 26, 2013 | 26.99 | 27.01 | 26.79 | 26.84 | 14,464,308 | -0.12(-0.45%) |
Dec 24, 2013 | 26.83 | 27.03 | 26.72 | 26.96 | 6,927,760 | +0.11(+0.40%) |
Dec 23, 2013 | 27.11 | 27.11 | 26.85 | 26.85 | 23,703,736 | -0.11(-0.40%) |
Dec 20, 2013 | 26.76 | 27.07 | 26.72 | 26.96 | 21,564,078 | +0.26(+0.99%) |
Dec 19, 2013 | 26.84 | 26.84 | 26.46 | 26.70 | 22,759,096 | -0.20(-0.73%) |
Dec 18, 2013 | 26.55 | 26.92 | 26.27 | 26.89 | 27,283,034 | +0.35(+1.33%) |
Dec 17, 2013 | 26.52 | 26.64 | 26.42 | 26.54 | 8,068,998 | -0.05(-0.19%) |
Dec 16, 2013 | 26.58 | 26.77 | 26.51 | 26.59 | 13,719,939 | +0.14(+0.53%) |
Dec 13, 2013 | 26.53 | 26.91 | 26.39 | 26.45 | 8,787,418 | -0.04(-0.16%) |
Dec 12, 2013 | 26.48 | 26.67 | 26.44 | 26.49 | 10,987,459 | +0.04(+0.13%) |
Dec 11, 2013 | 26.65 | 26.67 | 26.42 | 26.46 | 12,337,391 | -0.22(-0.82%) |
Dec 10, 2013 | 26.95 | 26.96 | 26.63 | 26.67 | 13,604,591 | -0.27(-0.99%) |
Dec 09, 2013 | 27.15 | 27.15 | 26.83 | 26.94 | 10,270,389 | -0.16(-0.60%) |
Dec 06, 2013 | 26.83 | 27.16 | 26.79 | 27.10 | 10,516,332 | +0.37(+1.37%) |
Dec 05, 2013 | 26.83 | 26.88 | 26.70 | 26.74 | 13,765,269 | -0.22(-0.81%) |
Dec 04, 2013 | 26.70 | 26.97 | 26.63 | 26.96 | 10,485,349 | +0.12(+0.45%) |
Dec 03, 2013 | 26.67 | 26.88 | 26.57 | 26.84 | 13,995,001 | +0.13(+0.50%) |
Dec 02, 2013 | 26.85 | 26.90 | 26.56 | 26.70 | 10,181,783 | -0.11(-0.42%) |
Nov 29, 2013 | 26.81 | 26.98 | 26.75 | 26.82 | 4,174,508 | -0.01(-0.05%) |
Nov 27, 2013 | 26.91 | 26.95 | 26.72 | 26.83 | 12,011,042 | -0.06(-0.21%) |
Nov 26, 2013 | 27.13 | 27.17 | 26.87 | 26.89 | 16,616,886 | -0.27(-0.99%) |
Nov 25, 2013 | 27.28 | 27.34 | 27.15 | 27.15 | 9,861,811 | -0.11(-0.39%) |
Nov 22, 2013 | 27.25 | 27.34 | 27.13 | 27.26 | 9,736,026 | -0.02(-0.08%) |
Nov 21, 2013 | 27.24 | 27.43 | 27.15 | 27.28 | 11,299,565 | +0.06(+0.23%) |
Nov 20, 2013 | 27.49 | 27.65 | 27.19 | 27.22 | 21,619,022 | -0.30(-1.10%) |
Nov 19, 2013 | 27.61 | 27.70 | 27.46 | 27.52 | 14,253,728 | -0.20(-0.74%) |
Nov 18, 2013 | 27.81 | 27.83 | 27.62 | 27.73 | 15,183,375 | -0.03(-0.11%) |
Nov 15, 2013 | 27.54 | 27.76 | 27.50 | 27.76 | 11,050,077 | +0.16(+0.57%) |
Nov 14, 2013 | 27.44 | 27.70 | 27.38 | 27.60 | 26,665,684 | +0.24(+0.88%) |
Nov 13, 2013 | 27.06 | 27.36 | 26.92 | 27.36 | 13,528,751 | +0.13(+0.49%) |
Nov 12, 2013 | 27.39 | 27.44 | 27.09 | 27.22 | 15,895,369 | -0.23(-0.85%) |
Nov 11, 2013 | 27.46 | 27.61 | 27.32 | 27.46 | 10,579,237 | -0.01(-0.03%) |
Nov 08, 2013 | 27.32 | 27.47 | 26.98 | 27.46 | 28,347,770 | -0.05(-0.18%) |
Nov 07, 2013 | 27.80 | 27.93 | 27.46 | 27.51 | 17,580,862 | -0.26(-0.94%) |
Nov 06, 2013 | 27.43 | 27.79 | 27.43 | 27.77 | 14,343,616 | +0.37(+1.36%) |
Nov 05, 2013 | 27.56 | 27.78 | 27.40 | 27.40 | 15,198,120 | -0.20(-0.72%) |
Nov 04, 2013 | 27.63 | 27.65 | 27.36 | 27.60 | 8,814,658 | +0.06(+0.21%) |