Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 31.63 | 32.15 | 31.62 | 32.06 | 4,141,678 | +0.44(+1.39%) |
Feb 27, 2014 | 31.74 | 31.90 | 31.36 | 31.63 | 4,834,156 | -0.16(-0.51%) |
Feb 26, 2014 | 31.67 | 32.06 | 31.61 | 31.79 | 3,642,952 | +0.21(+0.66%) |
Feb 25, 2014 | 31.65 | 32.08 | 31.53 | 31.58 | 4,745,831 | +0.06(+0.18%) |
Feb 24, 2014 | 31.59 | 31.78 | 31.24 | 31.52 | 3,415,205 | -0.04(-0.13%) |
Feb 21, 2014 | 31.88 | 31.90 | 31.21 | 31.56 | 4,731,502 | -0.21(-0.66%) |
Feb 20, 2014 | 31.08 | 31.89 | 31.08 | 31.78 | 4,626,517 | +0.71(+2.30%) |
Feb 19, 2014 | 31.03 | 31.16 | 30.78 | 31.06 | 3,920,050 | -0.04(-0.13%) |
Feb 18, 2014 | 30.73 | 31.26 | 30.73 | 31.10 | 3,801,085 | +0.49(+1.62%) |
Feb 14, 2014 | 30.40 | 30.61 | 30.61 | 30.61 | 2,966,023 | +0.21(+0.69%) |
Feb 13, 2014 | 29.84 | 30.51 | 29.80 | 30.40 | 3,762,663 | +0.47(+1.57%) |
Feb 12, 2014 | 29.80 | 30.14 | 29.60 | 29.93 | 4,756,078 | +0.11(+0.35%) |
Feb 11, 2014 | 29.57 | 29.83 | 29.33 | 29.82 | 5,219,166 | +0.21(+0.71%) |
Feb 10, 2014 | 29.28 | 29.71 | 29.20 | 29.61 | 4,427,957 | +0.33(+1.14%) |
Feb 07, 2014 | 28.99 | 29.45 | 28.83 | 29.28 | 4,819,443 | +0.32(+1.09%) |
Feb 06, 2014 | 28.92 | 29.18 | 28.70 | 28.96 | 4,066,592 | +0.09(+0.31%) |
Feb 05, 2014 | 28.75 | 29.09 | 28.60 | 28.87 | 4,904,212 | +0.10(+0.34%) |
Feb 04, 2014 | 29.41 | 29.63 | 28.56 | 28.77 | 8,372,676 | -0.45(-1.53%) |
Feb 03, 2014 | 30.30 | 30.66 | 29.16 | 29.22 | 8,470,078 | -1.12(-3.69%) |
Jan 31, 2014 | 28.94 | 31.03 | 28.89 | 30.34 | 14,843,229 | +2.36(+8.44%) |
Jan 30, 2014 | 28.00 | 28.08 | 27.79 | 27.98 | 4,647,768 | +0.08(+0.29%) |
Jan 29, 2014 | 28.01 | 28.17 | 27.70 | 27.90 | 3,702,075 | -0.22(-0.78%) |
Jan 28, 2014 | 28.23 | 28.40 | 27.95 | 28.12 | 3,800,386 | +0.01(+0.03%) |
Jan 27, 2014 | 28.31 | 28.38 | 27.80 | 28.11 | 3,991,838 | -0.10(-0.35%) |
Jan 24, 2014 | 28.56 | 28.56 | 28.06 | 28.21 | 5,439,019 | -0.56(-1.95%) |
Jan 23, 2014 | 28.65 | 28.79 | 28.49 | 28.77 | 3,153,767 | -0.10(-0.34%) |
Jan 22, 2014 | 28.53 | 28.94 | 28.45 | 28.86 | 2,716,302 | +0.48(+1.69%) |
Jan 21, 2014 | 28.74 | 28.78 | 28.33 | 28.38 | 5,727,301 | -0.04(-0.14%) |
Jan 17, 2014 | 28.38 | 28.43 | 28.43 | 28.43 | 3,087,814 | +0.00(+0.00%) |
Jan 16, 2014 | 28.20 | 28.99 | 27.79 | 28.43 | 7,526,503 | +0.21(+0.75%) |
Jan 15, 2014 | 27.96 | 28.22 | 27.97 | 28.21 | 2,866,820 | +0.25(+0.90%) |
Jan 14, 2014 | 27.51 | 28.10 | 27.51 | 27.96 | 3,864,749 | +0.46(+1.68%) |
Jan 13, 2014 | 28.11 | 28.17 | 27.44 | 27.50 | 3,862,613 | -0.76(-2.70%) |
Jan 10, 2014 | 28.08 | 28.31 | 27.70 | 28.26 | 6,549,199 | +0.19(+0.69%) |
Jan 09, 2014 | 27.56 | 28.33 | 27.50 | 28.07 | 5,865,334 | +0.55(+2.00%) |
Jan 08, 2014 | 27.05 | 27.89 | 26.92 | 27.52 | 6,202,618 | +0.49(+1.83%) |
Jan 07, 2014 | 27.08 | 27.27 | 26.94 | 27.02 | 5,339,321 | +0.09(+0.33%) |
Jan 06, 2014 | 27.30 | 27.36 | 26.92 | 26.93 | 3,713,347 | -0.18(-0.66%) |
Jan 03, 2014 | 27.00 | 27.31 | 26.80 | 27.11 | 1,872,727 | +0.20(+0.75%) |
Jan 02, 2014 | 27.19 | 27.20 | 26.84 | 26.91 | 2,465,963 | -0.24(-0.87%) |
Dec 31, 2013 | 27.24 | 27.14 | 27.14 | 27.14 | 1,686,100 | -0.10(-0.36%) |
Dec 30, 2013 | 27.14 | 27.29 | 27.04 | 27.24 | 1,498,187 | +0.09(+0.33%) |
Dec 27, 2013 | 27.08 | 27.22 | 27.02 | 27.15 | 1,290,006 | +0.14(+0.51%) |
Dec 26, 2013 | 27.11 | 27.28 | 26.93 | 27.01 | 1,711,644 | -0.11(-0.42%) |
Dec 24, 2013 | 27.00 | 27.16 | 26.92 | 27.13 | 738,144 | +0.08(+0.30%) |
Dec 23, 2013 | 27.15 | 27.23 | 26.88 | 27.05 | 2,191,790 | +0.11(+0.39%) |
Dec 20, 2013 | 27.41 | 27.49 | 26.92 | 26.94 | 6,544,783 | -0.51(-1.86%) |
Dec 19, 2013 | 27.39 | 27.53 | 27.18 | 27.45 | 4,289,724 | -0.05(-0.18%) |
Dec 18, 2013 | 27.05 | 27.52 | 26.87 | 27.50 | 4,616,262 | +0.60(+2.23%) |
Dec 17, 2013 | 27.21 | 27.29 | 26.87 | 26.90 | 4,003,667 | -0.35(-1.28%) |
Dec 16, 2013 | 27.05 | 27.37 | 26.95 | 27.25 | 5,232,484 | +0.39(+1.45%) |
Dec 13, 2013 | 27.38 | 27.38 | 26.79 | 26.86 | 4,736,910 | -0.39(-1.43%) |
Dec 12, 2013 | 27.41 | 27.55 | 27.03 | 27.25 | 4,590,976 | -0.28(-1.00%) |
Dec 11, 2013 | 27.63 | 27.89 | 27.47 | 27.52 | 3,929,854 | -0.03(-0.12%) |
Dec 10, 2013 | 27.47 | 27.65 | 27.18 | 27.56 | 4,629,263 | +0.15(+0.53%) |
Dec 09, 2013 | 27.44 | 27.70 | 27.30 | 27.41 | 4,486,853 | -0.02(-0.09%) |
Dec 06, 2013 | 26.86 | 27.57 | 26.86 | 27.44 | 4,724,644 | +0.74(+2.77%) |
Dec 05, 2013 | 27.01 | 27.01 | 26.27 | 26.70 | 8,133,811 | -0.37(-1.35%) |
Dec 04, 2013 | 26.51 | 27.18 | 26.37 | 27.06 | 8,682,075 | +0.42(+1.58%) |
Dec 03, 2013 | 25.98 | 26.76 | 25.93 | 26.64 | 6,722,483 | +0.71(+2.75%) |