Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 26.76 | 27.34 | 26.59 | 27.13 | 12,908,965 | +0.03(+0.10%) |
Jan 30, 2014 | 26.99 | 27.36 | 26.84 | 27.11 | 11,304,995 | +0.59(+2.21%) |
Jan 29, 2014 | 26.98 | 27.73 | 26.40 | 26.52 | 18,468,090 | -0.87(-3.17%) |
Jan 28, 2014 | 27.11 | 27.93 | 27.07 | 27.39 | 13,443,755 | +0.27(+1.01%) |
Jan 27, 2014 | 27.67 | 28.00 | 26.29 | 27.11 | 21,587,628 | -0.46(-1.67%) |
Jan 24, 2014 | 28.39 | 28.64 | 27.44 | 27.58 | 16,804,272 | -1.23(-4.28%) |
Jan 23, 2014 | 28.85 | 28.97 | 28.45 | 28.81 | 15,109,353 | -0.30(-1.04%) |
Jan 22, 2014 | 28.70 | 29.18 | 28.62 | 29.11 | 13,004,584 | +0.67(+2.37%) |
Jan 21, 2014 | 28.71 | 28.93 | 28.05 | 28.44 | 20,240,756 | +0.90(+3.25%) |
Jan 17, 2014 | 27.72 | 27.54 | 27.54 | 27.54 | 17,849,808 | -0.45(-1.62%) |
Jan 16, 2014 | 27.89 | 28.13 | 27.77 | 27.99 | 8,417,770 | +0.07(+0.25%) |
Jan 15, 2014 | 28.37 | 28.37 | 27.55 | 27.92 | 20,402,418 | -0.45(-1.59%) |
Jan 14, 2014 | 27.55 | 28.43 | 27.50 | 28.37 | 16,107,811 | +0.97(+3.52%) |
Jan 13, 2014 | 28.16 | 28.17 | 27.36 | 27.41 | 17,050,914 | -0.49(-1.75%) |
Jan 10, 2014 | 27.65 | 27.90 | 27.18 | 27.89 | 14,896,585 | +0.36(+1.32%) |
Jan 09, 2014 | 27.07 | 27.99 | 26.95 | 27.53 | 21,084,574 | +1.12(+4.23%) |
Jan 08, 2014 | 25.50 | 26.68 | 25.36 | 26.41 | 20,208,090 | +0.90(+3.54%) |
Jan 07, 2014 | 26.10 | 26.29 | 25.34 | 25.51 | 14,710,712 | -0.45(-1.74%) |
Jan 06, 2014 | 26.09 | 26.41 | 25.75 | 25.96 | 17,797,478 | +0.05(+0.20%) |
Jan 03, 2014 | 25.15 | 26.02 | 25.03 | 25.91 | 21,564,234 | +1.36(+5.52%) |
Jan 02, 2014 | 24.16 | 24.86 | 24.16 | 24.55 | 13,199,907 | +0.20(+0.84%) |
Dec 31, 2013 | 24.14 | 24.35 | 24.35 | 24.35 | 10,325,406 | +0.25(+1.03%) |
Dec 30, 2013 | 23.88 | 24.27 | 23.84 | 24.10 | 8,540,263 | +0.14(+0.59%) |
Dec 27, 2013 | 24.70 | 24.72 | 23.81 | 23.96 | 11,238,992 | -0.75(-3.05%) |
Dec 26, 2013 | 24.70 | 24.80 | 24.46 | 24.71 | 6,899,504 | +0.04(+0.14%) |
Dec 24, 2013 | 24.38 | 24.75 | 24.38 | 24.68 | 5,527,076 | +0.24(+0.98%) |
Dec 23, 2013 | 24.62 | 24.72 | 24.34 | 24.44 | 8,421,613 | +0.02(+0.07%) |
Dec 20, 2013 | 24.43 | 24.74 | 24.22 | 24.42 | 21,301,844 | +0.04(+0.15%) |
Dec 19, 2013 | 24.27 | 24.57 | 24.21 | 24.38 | 12,565,820 | +0.35(+1.48%) |
Dec 18, 2013 | 23.81 | 24.13 | 23.40 | 24.03 | 18,547,070 | +0.15(+0.63%) |
Dec 17, 2013 | 24.77 | 24.78 | 23.84 | 23.88 | 19,799,812 | -0.87(-3.51%) |
Dec 16, 2013 | 25.47 | 25.50 | 24.66 | 24.75 | 12,686,728 | -0.40(-1.59%) |
Dec 13, 2013 | 25.14 | 25.51 | 25.04 | 25.15 | 12,472,583 | +0.14(+0.57%) |
Dec 12, 2013 | 24.62 | 25.19 | 24.60 | 25.01 | 13,036,836 | +0.49(+1.99%) |
Dec 11, 2013 | 25.57 | 25.75 | 24.51 | 24.52 | 18,886,764 | -0.98(-3.86%) |
Dec 10, 2013 | 25.55 | 25.81 | 25.32 | 25.50 | 11,990,736 | -0.10(-0.38%) |
Dec 09, 2013 | 25.06 | 25.66 | 25.00 | 25.60 | 12,977,094 | +0.58(+2.30%) |
Dec 06, 2013 | 25.15 | 25.42 | 24.92 | 25.02 | 12,786,158 | +0.26(+1.04%) |
Dec 05, 2013 | 24.49 | 24.83 | 24.48 | 24.77 | 15,339,947 | +0.29(+1.20%) |
Dec 04, 2013 | 24.81 | 24.83 | 24.20 | 24.47 | 17,959,006 | -0.39(-1.57%) |
Dec 03, 2013 | 25.66 | 25.68 | 24.68 | 24.86 | 19,785,294 | -0.84(-3.28%) |
Dec 02, 2013 | 25.71 | 26.08 | 25.63 | 25.71 | 10,042,171 | +0.02(+0.07%) |
Nov 29, 2013 | 26.08 | 26.09 | 25.58 | 25.69 | 6,305,386 | -0.32(-1.23%) |
Nov 27, 2013 | 25.86 | 26.08 | 25.71 | 26.01 | 10,356,884 | +0.27(+1.03%) |
Nov 26, 2013 | 25.86 | 25.92 | 25.48 | 25.74 | 12,354,180 | -0.12(-0.45%) |
Nov 25, 2013 | 25.71 | 26.05 | 25.46 | 25.86 | 16,397,238 | +0.51(+1.99%) |
Nov 22, 2013 | 25.04 | 25.62 | 25.04 | 25.35 | 16,566,660 | +0.50(+2.00%) |
Nov 21, 2013 | 24.69 | 24.93 | 24.57 | 24.85 | 9,576,933 | +0.29(+1.19%) |
Nov 20, 2013 | 24.81 | 24.89 | 24.30 | 24.56 | 14,036,976 | -0.12(-0.50%) |
Nov 19, 2013 | 24.96 | 25.48 | 24.67 | 24.69 | 15,680,891 | -0.24(-0.96%) |
Nov 18, 2013 | 25.06 | 25.44 | 24.86 | 24.93 | 15,378,382 | +0.00(+0.00%) |
Nov 15, 2013 | 24.83 | 24.99 | 24.63 | 24.93 | 11,855,440 | +0.16(+0.64%) |
Nov 14, 2013 | 24.72 | 24.99 | 24.54 | 24.77 | 11,901,358 | -0.16(-0.64%) |
Nov 12, 2013 | 24.32 | 25.24 | 24.31 | 24.93 | 33,456,626 | +0.58(+2.37%) |
Nov 11, 2013 | 24.10 | 24.43 | 24.05 | 24.35 | 8,877,692 | +0.51(+2.16%) |
Nov 08, 2013 | 23.61 | 24.49 | 23.60 | 23.84 | 19,977,426 | +0.19(+0.79%) |
Nov 07, 2013 | 23.94 | 24.28 | 23.58 | 23.65 | 15,014,931 | -0.18(-0.74%) |
Nov 06, 2013 | 24.52 | 24.55 | 23.73 | 23.83 | 15,090,140 | -0.51(-2.11%) |
Nov 05, 2013 | 24.55 | 24.56 | 24.03 | 24.34 | 15,523,016 | +0.02(+0.07%) |
Nov 04, 2013 | 24.05 | 24.63 | 23.94 | 24.32 | 19,701,320 | +0.71(+3.00%) |