Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 27.85 | 28.32 | 27.82 | 28.17 | 33,242,976 | -0.01(-0.03%) |
Jan 30, 2014 | 28.32 | 28.38 | 28.09 | 28.17 | 34,402,984 | +0.29(+1.05%) |
Jan 29, 2014 | 27.92 | 28.25 | 27.81 | 27.88 | 44,657,928 | -0.50(-1.76%) |
Jan 28, 2014 | 28.34 | 28.49 | 28.28 | 28.38 | 30,107,694 | +0.19(+0.66%) |
Jan 27, 2014 | 28.34 | 28.42 | 27.96 | 28.20 | 44,211,932 | -0.19(-0.66%) |
Jan 24, 2014 | 28.73 | 28.73 | 28.34 | 28.38 | 44,024,724 | -0.71(-2.44%) |
Jan 23, 2014 | 29.49 | 29.50 | 28.88 | 29.09 | 26,276,626 | -0.68(-2.29%) |
Jan 22, 2014 | 29.60 | 29.80 | 29.53 | 29.77 | 21,692,184 | +0.37(+1.27%) |
Jan 21, 2014 | 29.62 | 29.63 | 29.26 | 29.40 | 26,682,016 | -0.09(-0.30%) |
Jan 17, 2014 | 29.61 | 29.49 | 29.49 | 29.49 | 13,161,286 | -0.10(-0.35%) |
Jan 16, 2014 | 29.75 | 29.80 | 29.54 | 29.59 | 16,521,239 | -0.16(-0.55%) |
Jan 15, 2014 | 29.77 | 29.84 | 29.71 | 29.76 | 18,485,266 | -0.01(-0.03%) |
Jan 14, 2014 | 29.63 | 29.83 | 29.47 | 29.77 | 16,830,650 | +0.33(+1.12%) |
Jan 13, 2014 | 29.84 | 29.89 | 29.35 | 29.44 | 21,516,394 | -0.37(-1.25%) |
Jan 10, 2014 | 29.42 | 29.92 | 29.42 | 29.81 | 34,780,768 | +0.57(+1.94%) |
Jan 09, 2014 | 29.32 | 29.36 | 29.02 | 29.24 | 21,755,136 | -0.19(-0.64%) |
Jan 08, 2014 | 29.55 | 29.58 | 29.33 | 29.43 | 28,099,896 | -0.05(-0.18%) |
Jan 07, 2014 | 29.53 | 29.64 | 29.42 | 29.48 | 21,385,328 | +0.12(+0.41%) |
Jan 06, 2014 | 29.56 | 29.58 | 29.36 | 29.36 | 19,246,874 | -0.28(-0.96%) |
Jan 03, 2014 | 29.84 | 29.86 | 29.51 | 29.65 | 59,487,364 | -0.04(-0.13%) |
Jan 02, 2014 | 30.29 | 30.30 | 29.64 | 29.68 | 65,155,416 | -1.08(-3.50%) |
Dec 31, 2013 | 30.63 | 30.76 | 30.76 | 30.76 | 18,656,992 | +0.24(+0.78%) |
Dec 30, 2013 | 30.42 | 30.60 | 30.40 | 30.52 | 16,189,885 | +0.11(+0.37%) |
Dec 27, 2013 | 30.25 | 30.41 | 30.22 | 30.41 | 17,029,058 | +0.36(+1.19%) |
Dec 26, 2013 | 30.17 | 30.18 | 30.01 | 30.05 | 11,428,924 | -0.19(-0.64%) |
Dec 24, 2013 | 30.18 | 30.29 | 30.18 | 30.24 | 13,815,311 | +0.16(+0.52%) |
Dec 23, 2013 | 30.06 | 30.23 | 30.01 | 30.09 | 26,734,532 | +0.22(+0.73%) |
Dec 20, 2013 | 29.95 | 30.09 | 29.84 | 29.87 | 29,305,706 | -0.06(-0.21%) |
Dec 19, 2013 | 29.92 | 30.04 | 29.70 | 29.93 | 27,119,414 | -0.51(-1.66%) |
Dec 18, 2013 | 30.04 | 30.77 | 29.60 | 30.44 | 50,916,192 | +0.49(+1.64%) |
Dec 17, 2013 | 30.13 | 30.14 | 29.90 | 29.95 | 20,296,496 | -0.20(-0.67%) |
Dec 16, 2013 | 30.15 | 30.38 | 30.13 | 30.15 | 20,820,102 | +0.15(+0.50%) |
Dec 13, 2013 | 29.98 | 30.06 | 29.87 | 30.00 | 25,491,474 | +0.09(+0.30%) |
Dec 12, 2013 | 29.96 | 30.02 | 29.76 | 29.91 | 26,316,440 | -0.27(-0.89%) |
Dec 11, 2013 | 30.57 | 30.57 | 30.08 | 30.18 | 33,922,300 | -0.62(-2.03%) |
Dec 10, 2013 | 30.62 | 30.82 | 30.61 | 30.80 | 35,026,676 | +0.06(+0.21%) |
Dec 09, 2013 | 30.79 | 30.92 | 30.73 | 30.74 | 20,672,350 | +0.00(+0.01%) |
Dec 06, 2013 | 30.53 | 30.83 | 30.50 | 30.74 | 31,170,290 | +0.67(+2.23%) |
Dec 05, 2013 | 30.10 | 30.30 | 30.04 | 30.07 | 37,267,644 | -0.10(-0.32%) |
Dec 04, 2013 | 30.02 | 30.26 | 29.87 | 30.16 | 39,252,148 | +0.01(+0.02%) |
Dec 03, 2013 | 30.18 | 30.39 | 29.99 | 30.16 | 28,670,236 | -0.11(-0.37%) |
Dec 02, 2013 | 30.77 | 30.83 | 30.21 | 30.27 | 32,457,284 | -0.58(-1.88%) |
Nov 29, 2013 | 30.80 | 30.94 | 30.75 | 30.85 | 11,949,471 | +0.25(+0.83%) |
Nov 27, 2013 | 30.46 | 30.66 | 30.41 | 30.59 | 12,634,513 | +0.19(+0.64%) |
Nov 26, 2013 | 30.37 | 30.51 | 30.24 | 30.40 | 16,896,894 | +0.02(+0.07%) |
Nov 25, 2013 | 30.78 | 30.78 | 30.35 | 30.38 | 20,403,332 | -0.37(-1.21%) |
Nov 22, 2013 | 30.58 | 30.82 | 30.54 | 30.75 | 12,816,151 | +0.19(+0.63%) |
Nov 21, 2013 | 30.48 | 30.61 | 30.41 | 30.56 | 17,105,262 | -0.01(-0.02%) |
Nov 20, 2013 | 31.01 | 31.06 | 30.50 | 30.57 | 34,778,784 | -0.39(-1.25%) |
Nov 19, 2013 | 31.29 | 31.32 | 30.94 | 30.95 | 25,005,678 | -0.30(-0.95%) |
Nov 18, 2013 | 31.34 | 31.58 | 31.23 | 31.25 | 24,013,976 | +0.30(+0.99%) |
Nov 15, 2013 | 30.68 | 31.08 | 30.68 | 30.94 | 25,177,430 | +0.51(+1.67%) |
Nov 14, 2013 | 29.96 | 30.45 | 29.90 | 30.44 | 19,705,382 | +0.61(+2.06%) |
Nov 12, 2013 | 30.01 | 30.04 | 29.64 | 29.82 | 24,913,294 | -0.20(-0.68%) |
Nov 11, 2013 | 30.17 | 30.21 | 29.97 | 30.03 | 13,900,444 | -0.14(-0.48%) |
Nov 08, 2013 | 30.08 | 30.20 | 29.93 | 30.17 | 63,479,244 | -0.10(-0.34%) |
Nov 07, 2013 | 30.88 | 30.90 | 30.22 | 30.28 | 26,419,338 | -0.54(-1.74%) |
Nov 06, 2013 | 30.94 | 30.97 | 30.77 | 30.81 | 21,382,208 | +0.11(+0.36%) |
Nov 05, 2013 | 30.91 | 30.95 | 30.69 | 30.70 | 21,905,248 | -0.62(-1.99%) |
Nov 04, 2013 | 31.23 | 31.33 | 31.20 | 31.32 | 16,190,987 | +0.20(+0.65%) |