Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 29.94 | 30.47 | 29.72 | 30.19 | 5,702,402 | +0.39(+1.31%) |
Feb 27, 2014 | 30.03 | 30.03 | 29.44 | 29.80 | 3,610,816 | +0.25(+0.84%) |
Feb 26, 2014 | 29.78 | 29.86 | 29.39 | 29.55 | 3,586,428 | -0.10(-0.32%) |
Feb 25, 2014 | 29.31 | 29.72 | 29.10 | 29.65 | 5,400,870 | +0.22(+0.73%) |
Feb 24, 2014 | 28.86 | 29.97 | 28.60 | 29.43 | 9,454,596 | +0.83(+2.92%) |
Feb 21, 2014 | 29.78 | 29.85 | 28.36 | 28.60 | 4,489,222 | +0.17(+0.60%) |
Feb 20, 2014 | 28.41 | 28.56 | 28.27 | 28.43 | 3,057,044 | +0.09(+0.31%) |
Feb 19, 2014 | 28.43 | 28.70 | 28.28 | 28.34 | 5,035,054 | -0.22(-0.77%) |
Feb 18, 2014 | 28.31 | 28.79 | 28.29 | 28.56 | 5,840,089 | +0.34(+1.22%) |
Feb 14, 2014 | 27.27 | 28.22 | 28.22 | 28.22 | 8,228,967 | +0.77(+2.82%) |
Feb 13, 2014 | 26.94 | 27.47 | 26.76 | 27.44 | 4,449,799 | +0.28(+1.05%) |
Feb 12, 2014 | 27.19 | 27.39 | 27.05 | 27.16 | 3,599,096 | +0.11(+0.41%) |
Feb 11, 2014 | 26.72 | 27.18 | 26.67 | 27.05 | 3,041,849 | +0.32(+1.20%) |
Feb 10, 2014 | 26.93 | 27.00 | 26.61 | 26.73 | 3,464,957 | -0.30(-1.12%) |
Feb 07, 2014 | 26.86 | 27.23 | 26.77 | 27.03 | 4,972,846 | +0.24(+0.89%) |
Feb 06, 2014 | 25.96 | 26.89 | 25.92 | 26.79 | 6,782,673 | +0.79(+3.04%) |
Feb 05, 2014 | 25.60 | 26.03 | 25.34 | 26.00 | 13,326,237 | +0.84(+3.34%) |
Feb 04, 2014 | 24.89 | 25.30 | 24.49 | 25.16 | 10,349,674 | +0.48(+1.96%) |
Feb 03, 2014 | 25.44 | 26.28 | 24.61 | 24.68 | 6,524,463 | -0.91(-3.57%) |
Jan 31, 2014 | 25.29 | 26.05 | 25.19 | 25.59 | 7,619,583 | -0.66(-2.52%) |
Jan 30, 2014 | 26.08 | 26.39 | 25.75 | 26.25 | 4,644,556 | +0.42(+1.61%) |
Jan 29, 2014 | 25.68 | 26.18 | 25.54 | 25.84 | 3,879,949 | -0.12(-0.46%) |
Jan 28, 2014 | 25.86 | 26.11 | 25.61 | 25.96 | 2,874,645 | +0.11(+0.44%) |
Jan 27, 2014 | 25.62 | 26.16 | 25.43 | 25.84 | 4,575,570 | +0.14(+0.55%) |
Jan 24, 2014 | 26.48 | 26.48 | 25.69 | 25.70 | 5,386,318 | -0.92(-3.45%) |
Jan 23, 2014 | 26.67 | 26.88 | 26.60 | 26.62 | 3,762,076 | -0.33(-1.24%) |
Jan 22, 2014 | 27.14 | 27.24 | 26.92 | 26.95 | 2,407,050 | -0.17(-0.62%) |
Jan 21, 2014 | 27.34 | 27.42 | 26.95 | 27.12 | 2,637,128 | -0.08(-0.30%) |
Jan 17, 2014 | 27.04 | 27.20 | 27.20 | 27.20 | 3,714,311 | +0.13(+0.47%) |
Jan 16, 2014 | 26.96 | 27.08 | 26.83 | 27.08 | 2,474,358 | +0.16(+0.61%) |
Jan 15, 2014 | 26.79 | 27.11 | 26.79 | 26.91 | 2,994,154 | +0.12(+0.46%) |
Jan 14, 2014 | 26.72 | 26.84 | 26.52 | 26.79 | 3,485,369 | +0.10(+0.38%) |
Jan 13, 2014 | 26.90 | 27.09 | 26.59 | 26.69 | 3,127,853 | -0.36(-1.33%) |
Jan 10, 2014 | 27.02 | 27.05 | 26.73 | 27.05 | 2,700,628 | +0.09(+0.32%) |
Jan 09, 2014 | 27.00 | 27.07 | 26.62 | 26.96 | 2,307,428 | +0.01(+0.05%) |
Jan 08, 2014 | 27.02 | 27.07 | 26.70 | 26.95 | 3,906,431 | -0.07(-0.25%) |
Jan 07, 2014 | 27.03 | 27.13 | 26.87 | 27.02 | 3,470,242 | -0.02(-0.07%) |
Jan 06, 2014 | 27.27 | 27.50 | 26.92 | 27.04 | 7,653,923 | +0.24(+0.90%) |
Jan 03, 2014 | 26.78 | 26.98 | 26.64 | 26.79 | 2,355,517 | +0.05(+0.21%) |
Jan 02, 2014 | 26.93 | 26.96 | 26.61 | 26.74 | 2,356,502 | -0.30(-1.12%) |
Dec 31, 2013 | 27.03 | 27.04 | 27.04 | 27.04 | 2,146,440 | +0.15(+0.56%) |
Dec 30, 2013 | 26.72 | 26.96 | 26.72 | 26.89 | 1,531,874 | +0.17(+0.63%) |
Dec 27, 2013 | 26.78 | 26.88 | 26.67 | 26.72 | 2,192,098 | -0.11(-0.43%) |
Dec 26, 2013 | 26.62 | 26.91 | 26.59 | 26.83 | 1,970,525 | +0.27(+1.00%) |
Dec 24, 2013 | 26.54 | 26.64 | 26.34 | 26.57 | 821,067 | +0.14(+0.54%) |
Dec 23, 2013 | 26.36 | 26.61 | 26.32 | 26.43 | 2,470,719 | +0.10(+0.36%) |
Dec 20, 2013 | 26.20 | 26.43 | 26.09 | 26.33 | 3,730,777 | +0.15(+0.58%) |
Dec 19, 2013 | 26.26 | 26.38 | 26.04 | 26.18 | 2,176,627 | -0.20(-0.76%) |
Dec 18, 2013 | 26.00 | 26.39 | 25.62 | 26.38 | 5,683,290 | +0.36(+1.37%) |
Dec 17, 2013 | 25.76 | 26.11 | 25.68 | 26.03 | 3,377,162 | +0.24(+0.94%) |
Dec 16, 2013 | 25.61 | 25.91 | 25.40 | 25.78 | 3,102,133 | +0.52(+2.05%) |
Dec 13, 2013 | 25.36 | 25.45 | 25.26 | 25.27 | 2,306,538 | +0.05(+0.21%) |
Dec 12, 2013 | 25.19 | 25.54 | 25.16 | 25.21 | 3,265,267 | -0.03(-0.11%) |
Dec 11, 2013 | 25.64 | 25.79 | 25.20 | 25.24 | 2,534,932 | -0.45(-1.75%) |
Dec 10, 2013 | 25.55 | 25.76 | 25.48 | 25.69 | 1,903,804 | +0.10(+0.40%) |
Dec 09, 2013 | 25.74 | 25.81 | 25.52 | 25.58 | 1,618,227 | -0.04(-0.14%) |
Dec 06, 2013 | 25.55 | 25.65 | 25.20 | 25.62 | 0 | +0.61(+2.43%) |
Dec 05, 2013 | 25.00 | 25.19 | 24.91 | 25.01 | 2,397,920 | +0.03(+0.13%) |
Dec 04, 2013 | 25.08 | 25.36 | 24.75 | 24.98 | 3,518,949 | -0.35(-1.37%) |
Dec 03, 2013 | 25.58 | 25.70 | 25.10 | 25.33 | 4,443,533 | -0.37(-1.45%) |