Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 26.71 | 27.28 | 26.54 | 27.08 | 12,933,553 | +0.03(+0.10%) |
Jan 30, 2014 | 26.94 | 27.31 | 26.79 | 27.05 | 11,326,529 | +0.58(+2.21%) |
Jan 29, 2014 | 26.93 | 27.68 | 26.35 | 26.47 | 18,503,266 | -0.87(-3.17%) |
Jan 28, 2014 | 27.05 | 27.88 | 27.02 | 27.34 | 13,469,362 | +0.27(+1.01%) |
Jan 27, 2014 | 27.62 | 27.95 | 26.24 | 27.06 | 21,628,748 | -0.46(-1.67%) |
Jan 24, 2014 | 28.34 | 28.59 | 27.39 | 27.52 | 16,836,280 | -1.23(-4.28%) |
Jan 23, 2014 | 28.80 | 28.92 | 28.40 | 28.75 | 15,138,133 | -0.30(-1.04%) |
Jan 22, 2014 | 28.65 | 29.12 | 28.56 | 29.05 | 13,029,355 | +0.67(+2.37%) |
Jan 21, 2014 | 28.66 | 28.88 | 28.00 | 28.38 | 20,279,310 | +0.89(+3.25%) |
Jan 17, 2014 | 27.66 | 27.49 | 27.49 | 27.49 | 17,883,806 | -0.45(-1.61%) |
Jan 16, 2014 | 27.83 | 28.07 | 27.72 | 27.94 | 8,433,804 | +0.07(+0.25%) |
Jan 15, 2014 | 28.32 | 28.32 | 27.50 | 27.87 | 20,441,280 | -0.45(-1.59%) |
Jan 14, 2014 | 27.50 | 28.37 | 27.44 | 28.32 | 16,138,492 | +0.96(+3.53%) |
Jan 13, 2014 | 28.11 | 28.12 | 27.31 | 27.36 | 17,083,392 | -0.49(-1.75%) |
Jan 10, 2014 | 27.59 | 27.85 | 27.13 | 27.84 | 14,924,959 | +0.36(+1.32%) |
Jan 09, 2014 | 27.02 | 27.94 | 26.90 | 27.48 | 21,124,734 | +1.11(+4.23%) |
Jan 08, 2014 | 25.45 | 26.63 | 25.31 | 26.36 | 20,246,580 | +0.90(+3.54%) |
Jan 07, 2014 | 26.05 | 26.24 | 25.29 | 25.46 | 14,738,732 | -0.45(-1.74%) |
Jan 06, 2014 | 26.04 | 26.36 | 25.70 | 25.91 | 17,831,378 | +0.05(+0.21%) |
Jan 03, 2014 | 25.10 | 25.98 | 24.98 | 25.86 | 21,605,310 | +1.35(+5.52%) |
Jan 02, 2014 | 24.12 | 24.82 | 24.12 | 24.51 | 13,225,049 | +0.20(+0.84%) |
Dec 31, 2013 | 24.09 | 24.30 | 24.30 | 24.30 | 10,345,074 | +0.25(+1.03%) |
Dec 30, 2013 | 23.83 | 24.22 | 23.79 | 24.06 | 8,556,530 | +0.14(+0.59%) |
Dec 27, 2013 | 24.65 | 24.67 | 23.76 | 23.91 | 11,260,400 | -0.75(-3.05%) |
Dec 26, 2013 | 24.65 | 24.75 | 24.41 | 24.67 | 6,912,646 | +0.04(+0.14%) |
Dec 24, 2013 | 24.34 | 24.70 | 24.34 | 24.63 | 5,537,604 | +0.24(+0.98%) |
Dec 23, 2013 | 24.57 | 24.67 | 24.29 | 24.39 | 8,437,654 | +0.02(+0.07%) |
Dec 20, 2013 | 24.38 | 24.69 | 24.17 | 24.37 | 21,342,418 | +0.04(+0.15%) |
Dec 19, 2013 | 24.23 | 24.52 | 24.16 | 24.34 | 12,589,755 | +0.35(+1.48%) |
Dec 18, 2013 | 23.76 | 24.09 | 23.36 | 23.98 | 18,582,398 | +0.15(+0.63%) |
Dec 17, 2013 | 24.73 | 24.74 | 23.80 | 23.83 | 19,837,526 | -0.87(-3.51%) |
Dec 16, 2013 | 25.42 | 25.45 | 24.61 | 24.70 | 12,710,892 | -0.40(-1.59%) |
Dec 13, 2013 | 25.09 | 25.46 | 24.99 | 25.10 | 12,496,340 | +0.14(+0.57%) |
Dec 12, 2013 | 24.57 | 25.14 | 24.55 | 24.96 | 13,061,668 | +0.49(+1.99%) |
Dec 11, 2013 | 25.52 | 25.70 | 24.46 | 24.47 | 18,922,738 | -0.98(-3.86%) |
Dec 10, 2013 | 25.51 | 25.76 | 25.28 | 25.45 | 12,013,575 | -0.10(-0.38%) |
Dec 09, 2013 | 25.01 | 25.61 | 24.95 | 25.55 | 13,001,812 | +0.58(+2.30%) |
Dec 06, 2013 | 25.10 | 25.37 | 24.87 | 24.98 | 12,810,513 | +0.26(+1.04%) |
Dec 05, 2013 | 24.44 | 24.78 | 24.44 | 24.72 | 15,369,165 | +0.29(+1.19%) |
Dec 04, 2013 | 24.76 | 24.78 | 24.15 | 24.43 | 17,993,214 | -0.39(-1.57%) |
Dec 03, 2013 | 25.61 | 25.63 | 24.63 | 24.82 | 19,822,980 | -0.84(-3.28%) |
Dec 02, 2013 | 25.66 | 26.03 | 25.58 | 25.66 | 10,061,298 | +0.02(+0.07%) |
Nov 29, 2013 | 26.03 | 26.04 | 25.53 | 25.64 | 6,317,396 | -0.32(-1.23%) |
Nov 27, 2013 | 25.81 | 26.03 | 25.66 | 25.96 | 10,376,612 | +0.27(+1.03%) |
Nov 26, 2013 | 25.82 | 25.87 | 25.43 | 25.69 | 12,377,711 | -0.11(-0.45%) |
Nov 25, 2013 | 25.66 | 26.00 | 25.41 | 25.81 | 16,428,470 | +0.50(+1.99%) |
Nov 22, 2013 | 24.99 | 25.57 | 24.99 | 25.30 | 16,598,215 | +0.50(+2.00%) |
Nov 21, 2013 | 24.64 | 24.89 | 24.52 | 24.81 | 9,595,174 | +0.29(+1.19%) |
Nov 20, 2013 | 24.76 | 24.84 | 24.26 | 24.52 | 14,063,713 | -0.12(-0.50%) |
Nov 19, 2013 | 24.91 | 25.43 | 24.62 | 24.64 | 15,710,759 | -0.24(-0.96%) |
Nov 18, 2013 | 25.01 | 25.39 | 24.82 | 24.88 | 15,407,674 | +0.00(+0.00%) |
Nov 15, 2013 | 24.78 | 24.94 | 24.58 | 24.88 | 11,878,022 | +0.16(+0.64%) |
Nov 14, 2013 | 24.67 | 24.94 | 24.49 | 24.72 | 11,924,026 | -0.16(-0.64%) |
Nov 12, 2013 | 24.28 | 25.19 | 24.27 | 24.88 | 33,520,354 | +0.58(+2.37%) |
Nov 11, 2013 | 24.06 | 24.38 | 24.00 | 24.30 | 8,894,602 | +0.51(+2.16%) |
Nov 08, 2013 | 23.57 | 24.45 | 23.55 | 23.79 | 20,015,476 | +0.19(+0.79%) |
Nov 07, 2013 | 23.90 | 24.23 | 23.53 | 23.60 | 15,043,530 | -0.18(-0.74%) |
Nov 06, 2013 | 24.47 | 24.51 | 23.68 | 23.78 | 15,118,882 | -0.51(-2.11%) |
Nov 05, 2013 | 24.51 | 24.52 | 23.99 | 24.29 | 15,552,583 | +0.02(+0.07%) |
Nov 04, 2013 | 24.00 | 24.58 | 23.90 | 24.28 | 19,738,846 | +0.71(+3.00%) |