Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 28.80 | 28.89 | 28.46 | 28.61 | 1,410,484 | -0.20(-0.71%) |
Feb 27, 2014 | 28.54 | 28.84 | 28.49 | 28.82 | 1,113,149 | +0.42(+1.46%) |
Feb 26, 2014 | 28.61 | 28.61 | 28.31 | 28.40 | 1,293,983 | -0.14(-0.49%) |
Feb 25, 2014 | 28.74 | 28.89 | 28.48 | 28.54 | 1,204,896 | -0.40(-1.39%) |
Feb 24, 2014 | 28.98 | 29.16 | 28.94 | 28.95 | 1,323,913 | -0.06(-0.21%) |
Feb 21, 2014 | 28.86 | 29.13 | 28.86 | 29.01 | 527,351 | +0.10(+0.33%) |
Feb 20, 2014 | 28.67 | 28.96 | 28.63 | 28.91 | 1,078,435 | +0.23(+0.82%) |
Feb 19, 2014 | 28.84 | 28.98 | 28.61 | 28.67 | 1,253,687 | -0.25(-0.85%) |
Feb 18, 2014 | 29.05 | 29.15 | 28.91 | 28.92 | 988,888 | -0.23(-0.81%) |
Feb 14, 2014 | 28.95 | 29.16 | 29.16 | 29.16 | 1,462,591 | +0.33(+1.15%) |
Feb 13, 2014 | 28.50 | 28.86 | 28.46 | 28.83 | 659,210 | -0.02(-0.08%) |
Feb 12, 2014 | 28.99 | 29.12 | 28.79 | 28.85 | 1,437,267 | -0.01(-0.04%) |
Feb 11, 2014 | 28.43 | 28.89 | 28.41 | 28.86 | 873,802 | +0.63(+2.24%) |
Feb 10, 2014 | 28.43 | 28.48 | 28.18 | 28.23 | 916,889 | -0.36(-1.26%) |
Feb 07, 2014 | 28.51 | 28.67 | 28.45 | 28.59 | 930,741 | +0.16(+0.55%) |
Feb 06, 2014 | 28.05 | 28.50 | 28.05 | 28.43 | 948,698 | +0.55(+1.97%) |
Feb 05, 2014 | 27.81 | 27.99 | 27.68 | 27.89 | 1,354,755 | -0.06(-0.22%) |
Feb 04, 2014 | 27.63 | 28.05 | 27.60 | 27.95 | 2,886,479 | +0.63(+2.32%) |
Feb 03, 2014 | 27.68 | 27.83 | 27.22 | 27.31 | 1,870,721 | -0.69(-2.45%) |
Jan 31, 2014 | 27.68 | 28.10 | 27.61 | 28.00 | 1,583,779 | +0.04(+0.13%) |
Jan 30, 2014 | 28.11 | 28.16 | 27.90 | 27.96 | 1,327,618 | +0.20(+0.74%) |
Jan 29, 2014 | 27.84 | 28.10 | 27.68 | 27.76 | 3,472,533 | -0.56(-1.98%) |
Jan 28, 2014 | 28.26 | 28.39 | 28.19 | 28.32 | 2,703,545 | +0.12(+0.43%) |
Jan 27, 2014 | 28.34 | 28.40 | 27.95 | 28.20 | 4,063,922 | -0.08(-0.30%) |
Jan 24, 2014 | 28.64 | 28.74 | 28.27 | 28.28 | 2,313,085 | -0.66(-2.29%) |
Jan 23, 2014 | 29.38 | 29.38 | 28.77 | 28.95 | 1,887,708 | -0.66(-2.22%) |
Jan 22, 2014 | 29.52 | 29.64 | 29.40 | 29.60 | 2,160,361 | +0.30(+1.01%) |
Jan 21, 2014 | 29.43 | 29.48 | 29.20 | 29.31 | 1,126,701 | +0.05(+0.19%) |
Jan 17, 2014 | 29.37 | 29.25 | 29.25 | 29.25 | 1,379,574 | -0.10(-0.33%) |
Jan 16, 2014 | 29.48 | 29.51 | 29.30 | 29.35 | 1,158,656 | -0.14(-0.49%) |
Jan 15, 2014 | 29.58 | 29.52 | 29.42 | 29.49 | 1,158,070 | -0.08(-0.29%) |
Jan 14, 2014 | 29.43 | 29.63 | 29.31 | 29.58 | 1,529,002 | +0.39(+1.32%) |
Jan 13, 2014 | 29.54 | 29.61 | 29.14 | 29.19 | 941,379 | -0.33(-1.10%) |
Jan 10, 2014 | 29.22 | 29.61 | 29.21 | 29.52 | 1,442,514 | +0.43(+1.47%) |
Jan 09, 2014 | 29.28 | 29.28 | 28.91 | 29.09 | 1,342,098 | -0.23(-0.78%) |
Jan 08, 2014 | 29.45 | 29.48 | 29.21 | 29.32 | 1,303,489 | -0.10(-0.35%) |
Jan 07, 2014 | 29.46 | 29.60 | 29.37 | 29.42 | 962,731 | +0.07(+0.23%) |
Jan 06, 2014 | 29.54 | 29.58 | 29.33 | 29.36 | 1,097,472 | -0.23(-0.77%) |
Jan 03, 2014 | 29.83 | 29.83 | 29.51 | 29.58 | 731,190 | -0.07(-0.24%) |
Jan 02, 2014 | 30.25 | 30.27 | 29.65 | 29.66 | 1,365,096 | -1.08(-3.51%) |
Dec 31, 2013 | 30.63 | 30.73 | 30.73 | 30.73 | 2,356,184 | +0.19(+0.61%) |
Dec 30, 2013 | 30.48 | 30.61 | 30.43 | 30.55 | 2,123,194 | +0.10(+0.34%) |
Dec 27, 2013 | 30.33 | 30.46 | 30.22 | 30.45 | 1,637,570 | +0.27(+0.88%) |
Dec 26, 2013 | 30.31 | 30.39 | 30.18 | 30.18 | 1,959,307 | -0.22(-0.73%) |
Dec 24, 2013 | 30.27 | 30.45 | 30.27 | 30.40 | 1,246,295 | +0.19(+0.61%) |
Dec 23, 2013 | 30.13 | 30.34 | 30.12 | 30.22 | 2,362,955 | +0.19(+0.63%) |
Dec 20, 2013 | 30.06 | 30.27 | 29.99 | 30.03 | 3,435,173 | -0.14(-0.47%) |
Dec 19, 2013 | 30.01 | 30.23 | 29.92 | 30.17 | 1,958,807 | -0.43(-1.41%) |
Dec 18, 2013 | 30.17 | 30.79 | 29.86 | 30.60 | 1,688,747 | +0.58(+1.92%) |
Dec 17, 2013 | 30.05 | 30.19 | 30.00 | 30.03 | 3,665,803 | -0.13(-0.44%) |
Dec 16, 2013 | 30.09 | 30.33 | 30.07 | 30.16 | 2,668,165 | +0.14(+0.46%) |
Dec 13, 2013 | 29.98 | 30.08 | 29.88 | 30.02 | 1,898,501 | +0.07(+0.24%) |
Dec 12, 2013 | 29.98 | 30.06 | 29.83 | 29.95 | 1,665,133 | -0.12(-0.39%) |
Dec 11, 2013 | 30.54 | 30.54 | 30.01 | 30.07 | 1,359,325 | -0.67(-2.17%) |
Dec 10, 2013 | 30.63 | 30.76 | 30.60 | 30.73 | 1,089,321 | +0.00(+0.00%) |
Dec 09, 2013 | 30.59 | 30.89 | 30.59 | 30.73 | 834,069 | -0.05(-0.16%) |
Dec 06, 2013 | 30.45 | 30.85 | 30.45 | 30.78 | 2,177,505 | +0.64(+2.13%) |
Dec 05, 2013 | 30.12 | 30.32 | 30.09 | 30.14 | 988,527 | -0.14(-0.46%) |
Dec 04, 2013 | 30.18 | 30.34 | 29.99 | 30.28 | 1,340,509 | -0.05(-0.16%) |
Dec 03, 2013 | 30.36 | 30.53 | 30.13 | 30.33 | 1,693,653 | -0.08(-0.26%) |