Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 29.20 | 31.30 | 29.14 | 30.60 | 14,715,786 | +2.38(+8.44%) |
Jan 30, 2014 | 28.25 | 28.32 | 28.03 | 28.22 | 4,607,863 | +0.08(+0.29%) |
Jan 29, 2014 | 28.25 | 28.42 | 27.94 | 28.14 | 3,670,289 | -0.22(-0.78%) |
Jan 28, 2014 | 28.48 | 28.65 | 28.20 | 28.36 | 3,767,756 | +0.01(+0.03%) |
Jan 27, 2014 | 28.56 | 28.62 | 28.04 | 28.35 | 3,957,564 | -0.10(-0.35%) |
Jan 24, 2014 | 28.81 | 28.81 | 28.30 | 28.45 | 5,392,319 | -0.56(-1.95%) |
Jan 23, 2014 | 28.90 | 29.04 | 28.74 | 29.02 | 3,126,689 | -0.10(-0.34%) |
Jan 22, 2014 | 28.78 | 29.19 | 28.70 | 29.11 | 2,692,980 | +0.48(+1.69%) |
Jan 21, 2014 | 28.99 | 29.03 | 28.57 | 28.63 | 5,678,127 | -0.04(-0.14%) |
Jan 17, 2014 | 28.62 | 28.67 | 28.67 | 28.67 | 3,061,303 | +0.00(+0.00%) |
Jan 16, 2014 | 28.44 | 29.24 | 28.03 | 28.67 | 7,461,881 | +0.21(+0.75%) |
Jan 15, 2014 | 28.20 | 28.47 | 28.21 | 28.46 | 2,842,206 | +0.25(+0.90%) |
Jan 14, 2014 | 27.75 | 28.34 | 27.75 | 28.20 | 3,831,567 | +0.47(+1.68%) |
Jan 13, 2014 | 28.35 | 28.42 | 27.68 | 27.74 | 3,829,449 | -0.77(-2.70%) |
Jan 10, 2014 | 28.32 | 28.56 | 27.94 | 28.51 | 6,492,968 | +0.20(+0.69%) |
Jan 09, 2014 | 27.80 | 28.57 | 27.74 | 28.31 | 5,814,975 | +0.56(+2.00%) |
Jan 08, 2014 | 27.29 | 28.13 | 27.16 | 27.75 | 6,149,363 | +0.50(+1.83%) |
Jan 07, 2014 | 27.31 | 27.51 | 27.17 | 27.26 | 5,293,478 | +0.09(+0.33%) |
Jan 06, 2014 | 27.53 | 27.60 | 27.15 | 27.17 | 3,681,464 | -0.18(-0.66%) |
Jan 03, 2014 | 27.23 | 27.55 | 27.03 | 27.35 | 1,856,648 | +0.20(+0.75%) |
Jan 02, 2014 | 27.43 | 27.44 | 27.08 | 27.14 | 2,444,790 | -0.24(-0.87%) |
Dec 31, 2013 | 27.48 | 27.38 | 27.38 | 27.38 | 1,671,623 | -0.10(-0.36%) |
Dec 30, 2013 | 27.37 | 27.53 | 27.27 | 27.48 | 1,485,324 | +0.09(+0.33%) |
Dec 27, 2013 | 27.31 | 27.46 | 27.26 | 27.39 | 1,278,930 | +0.14(+0.51%) |
Dec 26, 2013 | 27.35 | 27.52 | 27.17 | 27.25 | 1,696,948 | -0.11(-0.42%) |
Dec 24, 2013 | 27.23 | 27.39 | 27.15 | 27.36 | 731,806 | +0.08(+0.30%) |
Dec 23, 2013 | 27.39 | 27.47 | 27.12 | 27.28 | 2,172,971 | +0.11(+0.39%) |
Dec 20, 2013 | 27.65 | 27.73 | 27.16 | 27.17 | 6,488,590 | -0.52(-1.86%) |
Dec 19, 2013 | 27.62 | 27.76 | 27.41 | 27.69 | 4,252,892 | -0.05(-0.18%) |
Dec 18, 2013 | 27.29 | 27.75 | 27.10 | 27.74 | 4,576,627 | +0.61(+2.23%) |
Dec 17, 2013 | 27.44 | 27.53 | 27.10 | 27.13 | 3,969,292 | -0.35(-1.28%) |
Dec 16, 2013 | 27.29 | 27.61 | 27.18 | 27.48 | 5,187,558 | +0.39(+1.45%) |
Dec 13, 2013 | 27.62 | 27.62 | 27.03 | 27.09 | 4,696,239 | -0.39(-1.43%) |
Dec 12, 2013 | 27.65 | 27.79 | 27.26 | 27.48 | 4,551,558 | -0.28(-1.00%) |
Dec 11, 2013 | 27.87 | 28.13 | 27.71 | 27.76 | 3,896,112 | -0.03(-0.12%) |
Dec 10, 2013 | 27.71 | 27.89 | 27.42 | 27.80 | 4,589,516 | +0.15(+0.53%) |
Dec 09, 2013 | 27.68 | 27.94 | 27.53 | 27.65 | 4,448,329 | -0.02(-0.09%) |
Dec 06, 2013 | 27.09 | 27.80 | 27.09 | 27.67 | 4,684,078 | +0.74(+2.77%) |
Dec 05, 2013 | 27.24 | 27.24 | 26.49 | 26.93 | 8,063,974 | -0.37(-1.35%) |
Dec 04, 2013 | 26.74 | 27.41 | 26.60 | 27.30 | 8,607,531 | +0.43(+1.58%) |
Dec 03, 2013 | 26.20 | 26.99 | 26.15 | 26.87 | 6,664,764 | +0.72(+2.75%) |
Dec 02, 2013 | 25.85 | 26.33 | 25.73 | 26.15 | 3,860,216 | +0.22(+0.85%) |
Nov 29, 2013 | 25.49 | 26.17 | 25.41 | 25.93 | 1,978,857 | +0.03(+0.13%) |
Nov 27, 2013 | 26.04 | 26.04 | 25.78 | 25.90 | 2,773,778 | -0.03(-0.13%) |
Nov 26, 2013 | 25.83 | 26.13 | 25.74 | 25.93 | 3,285,140 | +0.15(+0.59%) |
Nov 25, 2013 | 25.94 | 26.08 | 25.75 | 25.78 | 3,277,975 | -0.20(-0.75%) |
Nov 22, 2013 | 25.67 | 26.00 | 25.36 | 25.97 | 4,452,179 | +0.34(+1.34%) |
Nov 21, 2013 | 25.35 | 25.78 | 25.32 | 25.63 | 4,117,662 | +0.40(+1.59%) |
Nov 20, 2013 | 25.17 | 25.40 | 25.10 | 25.23 | 6,412,704 | +0.11(+0.42%) |
Nov 19, 2013 | 23.97 | 25.17 | 23.92 | 25.13 | 10,698,070 | +1.11(+4.62%) |
Nov 18, 2013 | 24.50 | 24.67 | 23.70 | 24.02 | 11,715,408 | +0.53(+2.26%) |
Nov 15, 2013 | 23.44 | 23.60 | 23.23 | 23.48 | 6,715,366 | +0.11(+0.49%) |
Nov 14, 2013 | 23.02 | 23.40 | 22.73 | 23.37 | 5,735,905 | +0.08(+0.35%) |
Nov 13, 2013 | 22.87 | 23.31 | 22.81 | 23.29 | 8,045,452 | +0.38(+1.67%) |
Nov 12, 2013 | 22.77 | 22.99 | 22.62 | 22.91 | 3,960,975 | +0.11(+0.50%) |
Nov 11, 2013 | 22.75 | 22.88 | 22.69 | 22.79 | 2,479,806 | -0.07(-0.29%) |
Nov 08, 2013 | 22.55 | 22.90 | 22.39 | 22.86 | 3,345,056 | +0.36(+1.60%) |
Nov 07, 2013 | 22.83 | 22.86 | 22.43 | 22.50 | 4,831,169 | -0.35(-1.54%) |
Nov 06, 2013 | 22.75 | 22.92 | 22.60 | 22.85 | 3,542,227 | +0.11(+0.50%) |
Nov 05, 2013 | 22.54 | 22.96 | 22.49 | 22.73 | 5,743,255 | +0.23(+1.02%) |
Nov 04, 2013 | 22.74 | 22.77 | 22.31 | 22.51 | 3,876,261 | -0.11(-0.51%) |