Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 26.50 | 26.60 | 26.19 | 26.37 | 20,512,772 | -0.10(-0.38%) |
Feb 27, 2014 | 26.20 | 26.50 | 26.07 | 26.47 | 20,365,992 | +0.12(+0.46%) |
Feb 26, 2014 | 25.70 | 26.45 | 25.67 | 26.35 | 28,584,024 | +0.67(+2.61%) |
Feb 25, 2014 | 25.59 | 25.76 | 25.48 | 25.68 | 17,144,640 | -0.01(-0.04%) |
Feb 24, 2014 | 25.45 | 25.91 | 25.44 | 25.69 | 15,990,200 | +0.19(+0.75%) |
Feb 21, 2014 | 25.50 | 25.84 | 25.48 | 25.50 | 19,299,264 | +0.03(+0.12%) |
Feb 20, 2014 | 25.23 | 25.55 | 25.22 | 25.47 | 14,406,317 | +0.22(+0.87%) |
Feb 19, 2014 | 25.42 | 25.58 | 25.25 | 25.25 | 19,259,056 | -0.23(-0.90%) |
Feb 18, 2014 | 25.52 | 25.59 | 25.34 | 25.48 | 30,661,148 | +0.08(+0.31%) |
Feb 14, 2014 | 25.11 | 25.40 | 25.40 | 25.40 | 25,606,500 | +0.32(+1.28%) |
Feb 13, 2014 | 24.87 | 25.23 | 24.75 | 25.08 | 18,257,636 | -0.01(-0.04%) |
Feb 12, 2014 | 25.00 | 25.18 | 24.88 | 25.09 | 12,444,179 | +0.11(+0.44%) |
Feb 11, 2014 | 24.93 | 25.03 | 24.75 | 24.98 | 20,117,304 | +0.27(+1.09%) |
Feb 10, 2014 | 24.40 | 24.74 | 24.35 | 24.71 | 16,660,540 | +0.22(+0.90%) |
Feb 07, 2014 | 24.19 | 24.53 | 24.05 | 24.49 | 28,237,610 | +0.33(+1.37%) |
Feb 06, 2014 | 23.95 | 24.28 | 23.92 | 24.16 | 32,972,924 | +0.28(+1.17%) |
Feb 05, 2014 | 23.61 | 23.97 | 23.48 | 23.88 | 23,648,654 | +0.22(+0.93%) |
Feb 04, 2014 | 23.84 | 23.87 | 23.47 | 23.66 | 30,527,856 | -0.16(-0.67%) |
Feb 03, 2014 | 24.15 | 24.40 | 23.73 | 23.82 | 35,476,936 | -0.42(-1.73%) |
Jan 31, 2014 | 24.34 | 24.50 | 24.19 | 24.24 | 37,967,792 | -0.38(-1.54%) |
Jan 30, 2014 | 24.60 | 24.75 | 24.41 | 24.62 | 37,222,636 | -0.03(-0.12%) |
Jan 29, 2014 | 25.07 | 25.45 | 24.45 | 24.65 | 61,244,552 | -0.73(-2.88%) |
Jan 28, 2014 | 25.37 | 25.58 | 25.24 | 25.38 | 24,782,626 | +0.03(+0.12%) |
Jan 27, 2014 | 25.51 | 25.65 | 25.32 | 25.35 | 24,135,344 | -0.14(-0.55%) |
Jan 24, 2014 | 26.22 | 26.27 | 25.47 | 25.49 | 25,849,562 | -0.73(-2.78%) |
Jan 23, 2014 | 26.02 | 26.25 | 25.72 | 26.22 | 23,236,382 | +0.16(+0.61%) |
Jan 22, 2014 | 25.89 | 26.45 | 25.84 | 26.06 | 21,096,354 | -0.27(-1.03%) |
Jan 21, 2014 | 26.34 | 26.47 | 26.00 | 26.33 | 20,981,952 | +0.00(+0.00%) |
Jan 17, 2014 | 26.25 | 26.33 | 26.33 | 26.33 | 24,885,400 | -0.04(-0.15%) |
Jan 16, 2014 | 26.19 | 26.39 | 26.14 | 26.37 | 31,288,262 | +0.08(+0.30%) |
Jan 15, 2014 | 25.74 | 26.31 | 25.61 | 26.29 | 35,869,816 | +0.55(+2.14%) |
Jan 14, 2014 | 25.14 | 25.75 | 25.05 | 25.74 | 30,228,452 | +0.60(+2.39%) |
Jan 13, 2014 | 25.23 | 25.35 | 25.09 | 25.14 | 21,971,398 | -0.18(-0.71%) |
Jan 10, 2014 | 25.29 | 25.38 | 25.18 | 25.32 | 15,901,109 | -0.01(-0.04%) |
Jan 09, 2014 | 25.56 | 25.62 | 25.22 | 25.33 | 12,983,870 | -0.18(-0.71%) |
Jan 08, 2014 | 25.48 | 25.82 | 25.40 | 25.51 | 22,492,074 | -0.04(-0.16%) |
Jan 07, 2014 | 24.94 | 25.59 | 24.90 | 25.55 | 22,267,220 | +0.69(+2.78%) |
Jan 06, 2014 | 25.07 | 25.12 | 24.85 | 24.86 | 16,235,646 | -0.21(-0.84%) |
Jan 03, 2014 | 25.10 | 25.11 | 24.95 | 25.07 | 12,767,358 | +0.00(+0.00%) |
Jan 02, 2014 | 25.03 | 25.20 | 25.00 | 25.07 | 19,819,296 | -0.08(-0.32%) |
Dec 31, 2013 | 25.07 | 25.15 | 25.15 | 25.15 | 14,543,700 | +0.09(+0.36%) |
Dec 30, 2013 | 24.99 | 25.17 | 24.98 | 25.06 | 15,238,916 | +0.06(+0.24%) |
Dec 27, 2013 | 25.00 | 25.23 | 24.94 | 25.00 | 23,552,290 | -0.02(-0.08%) |
Dec 26, 2013 | 25.05 | 25.08 | 24.85 | 25.02 | 18,769,484 | +0.01(+0.04%) |
Dec 24, 2013 | 25.06 | 25.20 | 24.92 | 25.01 | 15,922,048 | -0.06(-0.24%) |
Dec 23, 2013 | 24.62 | 25.07 | 24.56 | 25.07 | 41,438,484 | +0.53(+2.16%) |
Dec 20, 2013 | 24.10 | 24.72 | 24.09 | 24.54 | 41,453,904 | +0.52(+2.16%) |
Dec 19, 2013 | 23.55 | 24.08 | 23.53 | 24.02 | 26,892,100 | +0.41(+1.74%) |
Dec 18, 2013 | 23.47 | 23.63 | 23.16 | 23.61 | 34,915,028 | +0.08(+0.34%) |
Dec 17, 2013 | 23.66 | 23.90 | 23.44 | 23.53 | 23,023,740 | -0.17(-0.72%) |
Dec 16, 2013 | 23.42 | 23.75 | 23.39 | 23.70 | 31,076,552 | +0.40(+1.72%) |
Dec 13, 2013 | 23.26 | 23.40 | 23.19 | 23.30 | 26,102,380 | +0.15(+0.65%) |
Dec 12, 2013 | 23.23 | 23.35 | 23.15 | 23.15 | 23,387,460 | -0.18(-0.77%) |
Dec 11, 2013 | 23.61 | 23.63 | 23.26 | 23.33 | 21,090,276 | -0.27(-1.14%) |
Dec 10, 2013 | 23.65 | 23.72 | 23.47 | 23.60 | 26,387,090 | -0.08(-0.34%) |
Dec 09, 2013 | 24.01 | 24.09 | 23.59 | 23.68 | 28,404,134 | -0.32(-1.33%) |
Dec 06, 2013 | 24.03 | 24.16 | 23.91 | 24.00 | 22,825,296 | +0.10(+0.42%) |
Dec 05, 2013 | 23.78 | 24.14 | 23.77 | 23.90 | 22,405,304 | +0.08(+0.34%) |
Dec 04, 2013 | 23.60 | 23.85 | 23.56 | 23.82 | 24,559,608 | +0.22(+0.93%) |
Dec 03, 2013 | 23.67 | 23.75 | 23.51 | 23.60 | 16,333,754 | -0.12(-0.51%) |