Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 27.42 | 27.89 | 27.16 | 27.31 | 35,946,296 | -0.58(-2.06%) |
Jan 30, 2014 | 27.92 | 28.06 | 27.62 | 27.89 | 20,448,274 | +0.37(+1.35%) |
Jan 29, 2014 | 27.30 | 27.98 | 27.26 | 27.52 | 23,147,052 | -0.35(-1.25%) |
Jan 28, 2014 | 28.13 | 28.16 | 27.80 | 27.87 | 21,036,090 | +0.04(+0.14%) |
Jan 27, 2014 | 27.86 | 28.22 | 27.30 | 27.83 | 44,794,896 | -0.05(-0.19%) |
Jan 24, 2014 | 28.82 | 28.85 | 27.78 | 27.88 | 52,405,540 | -1.20(-4.14%) |
Jan 23, 2014 | 29.02 | 29.15 | 28.70 | 29.08 | 27,133,716 | -0.29(-0.98%) |
Jan 22, 2014 | 29.07 | 29.39 | 28.86 | 29.37 | 22,324,208 | +0.35(+1.20%) |
Jan 21, 2014 | 29.44 | 29.52 | 28.69 | 29.02 | 40,667,916 | -0.20(-0.67%) |
Jan 17, 2014 | 29.58 | 29.22 | 29.22 | 29.22 | 36,991,556 | -0.30(-1.03%) |
Jan 16, 2014 | 29.75 | 29.94 | 29.34 | 29.52 | 47,665,532 | -0.29(-0.97%) |
Jan 15, 2014 | 30.30 | 30.11 | 29.49 | 29.81 | 117,840,392 | -0.48(-1.60%) |
Jan 14, 2014 | 30.11 | 30.40 | 29.96 | 30.30 | 21,740,738 | +0.33(+1.11%) |
Jan 13, 2014 | 30.40 | 30.77 | 29.86 | 29.96 | 27,730,190 | -0.34(-1.12%) |
Jan 10, 2014 | 30.73 | 30.80 | 30.16 | 30.30 | 19,293,624 | -0.35(-1.14%) |
Jan 09, 2014 | 30.95 | 30.99 | 30.49 | 30.65 | 12,931,015 | +0.05(+0.17%) |
Jan 08, 2014 | 30.53 | 30.91 | 30.43 | 30.60 | 15,011,462 | +0.17(+0.55%) |
Jan 07, 2014 | 30.81 | 30.99 | 30.36 | 30.43 | 18,698,564 | -0.15(-0.50%) |
Jan 06, 2014 | 30.20 | 30.72 | 30.01 | 30.58 | 32,108,054 | +0.63(+2.10%) |
Jan 03, 2014 | 30.98 | 31.00 | 29.52 | 29.96 | 54,728,484 | -1.04(-3.37%) |
Jan 02, 2014 | 30.80 | 31.08 | 30.54 | 31.00 | 19,495,330 | +0.06(+0.20%) |
Dec 31, 2013 | 30.81 | 30.94 | 30.94 | 30.94 | 14,663,970 | +0.14(+0.44%) |
Dec 30, 2013 | 31.04 | 31.14 | 30.77 | 30.80 | 11,536,100 | -0.19(-0.61%) |
Dec 27, 2013 | 31.27 | 31.37 | 30.93 | 30.99 | 13,279,385 | -0.44(-1.40%) |
Dec 26, 2013 | 31.07 | 31.68 | 31.07 | 31.43 | 14,752,661 | +0.48(+1.57%) |
Dec 24, 2013 | 31.23 | 31.27 | 30.91 | 30.95 | 10,046,409 | -0.31(-0.99%) |
Dec 23, 2013 | 30.96 | 31.48 | 30.74 | 31.26 | 26,848,580 | +0.23(+0.73%) |
Dec 20, 2013 | 30.71 | 31.08 | 30.42 | 31.03 | 65,595,432 | +0.52(+1.71%) |
Dec 19, 2013 | 31.17 | 31.24 | 30.34 | 30.51 | 33,321,552 | -0.73(-2.35%) |
Dec 18, 2013 | 31.17 | 31.34 | 30.17 | 31.24 | 68,459,424 | -0.20(-0.63%) |
Dec 17, 2013 | 31.54 | 31.68 | 31.14 | 31.44 | 37,310,300 | +0.07(+0.22%) |
Dec 16, 2013 | 30.71 | 31.45 | 30.63 | 31.37 | 44,304,944 | +1.06(+3.50%) |
Dec 13, 2013 | 30.46 | 30.55 | 30.30 | 30.31 | 19,663,816 | -0.01(-0.03%) |
Dec 12, 2013 | 30.35 | 30.74 | 30.29 | 30.32 | 24,962,710 | -0.08(-0.27%) |
Dec 11, 2013 | 30.86 | 30.91 | 30.33 | 30.40 | 21,638,796 | -0.18(-0.59%) |
Dec 10, 2013 | 30.70 | 31.14 | 30.58 | 30.58 | 42,932,676 | -0.38(-1.22%) |
Dec 09, 2013 | 30.41 | 31.16 | 30.52 | 30.96 | 38,504,264 | +0.55(+1.82%) |
Dec 06, 2013 | 30.27 | 30.57 | 29.98 | 30.41 | 50,077,376 | +0.82(+2.76%) |
Dec 05, 2013 | 29.52 | 29.78 | 29.18 | 29.59 | 45,675,024 | +0.29(+0.98%) |
Dec 04, 2013 | 29.17 | 29.99 | 28.86 | 29.30 | 52,474,976 | +0.43(+1.49%) |
Dec 03, 2013 | 29.44 | 29.59 | 28.52 | 28.87 | 58,990,952 | -0.73(-2.48%) |
Dec 02, 2013 | 29.60 | 29.82 | 29.46 | 29.61 | 27,984,926 | +0.29(+0.98%) |
Nov 29, 2013 | 29.45 | 29.64 | 29.15 | 29.32 | 10,134,614 | -0.09(-0.31%) |
Nov 27, 2013 | 28.55 | 29.52 | 28.46 | 29.41 | 36,215,464 | +0.89(+3.13%) |
Nov 26, 2013 | 28.54 | 28.72 | 28.31 | 28.52 | 29,576,958 | +0.09(+0.32%) |
Nov 25, 2013 | 28.58 | 28.66 | 28.30 | 28.43 | 27,537,442 | -0.06(-0.21%) |
Nov 22, 2013 | 28.92 | 29.15 | 28.45 | 28.49 | 35,376,208 | -0.37(-1.29%) |
Nov 21, 2013 | 28.53 | 29.52 | 28.80 | 28.86 | 44,701,392 | +0.33(+1.14%) |
Nov 20, 2013 | 28.85 | 29.30 | 28.46 | 28.53 | 22,322,670 | -0.24(-0.84%) |
Nov 19, 2013 | 29.20 | 29.32 | 28.68 | 28.77 | 26,208,556 | -0.42(-1.45%) |
Nov 18, 2013 | 29.38 | 29.66 | 29.17 | 29.20 | 22,053,262 | -0.15(-0.52%) |
Nov 15, 2013 | 29.15 | 29.58 | 28.92 | 29.35 | 28,663,904 | +0.20(+0.70%) |
Nov 14, 2013 | 29.30 | 29.37 | 28.88 | 29.15 | 37,443,208 | +1.39(+5.02%) |
Nov 12, 2013 | 27.76 | 27.86 | 27.53 | 27.75 | 18,972,890 | -0.02(-0.05%) |
Nov 11, 2013 | 27.77 | 28.08 | 27.63 | 27.77 | 18,053,012 | +0.02(+0.05%) |
Nov 08, 2013 | 27.37 | 27.84 | 27.26 | 27.75 | 24,045,820 | +0.56(+2.06%) |
Nov 07, 2013 | 27.71 | 27.82 | 27.18 | 27.19 | 26,277,420 | -0.51(-1.83%) |
Nov 06, 2013 | 28.19 | 28.31 | 27.68 | 27.70 | 21,352,994 | -0.38(-1.35%) |
Nov 05, 2013 | 28.22 | 28.40 | 28.06 | 28.08 | 20,066,712 | -0.29(-1.01%) |
Nov 04, 2013 | 28.39 | 28.62 | 28.32 | 28.37 | 22,463,376 | +0.06(+0.21%) |