Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 27.81 | 27.83 | 27.17 | 27.40 | 58,586,004 | -0.43(-1.55%) |
Feb 27, 2014 | 27.68 | 27.90 | 27.23 | 27.84 | 37,976,244 | -0.05(-0.16%) |
Feb 26, 2014 | 27.21 | 28.11 | 27.21 | 27.88 | 35,213,356 | +0.55(+2.02%) |
Feb 25, 2014 | 27.76 | 27.86 | 27.25 | 27.33 | 29,716,998 | -0.34(-1.23%) |
Feb 24, 2014 | 27.79 | 27.87 | 27.59 | 27.67 | 29,180,882 | -0.11(-0.38%) |
Feb 21, 2014 | 27.77 | 27.82 | 27.36 | 27.77 | 68,329,784 | +0.14(+0.49%) |
Feb 20, 2014 | 27.40 | 27.71 | 27.25 | 27.64 | 24,610,532 | +0.36(+1.33%) |
Feb 19, 2014 | 27.42 | 27.79 | 27.25 | 27.28 | 30,448,668 | -0.21(-0.77%) |
Feb 18, 2014 | 27.58 | 27.62 | 27.25 | 27.49 | 32,435,932 | +0.27(+1.00%) |
Feb 14, 2014 | 26.78 | 27.21 | 27.21 | 27.21 | 30,074,948 | +0.57(+2.13%) |
Feb 13, 2014 | 26.62 | 26.66 | 26.31 | 26.65 | 40,285,936 | -0.27(-1.01%) |
Feb 12, 2014 | 26.87 | 26.99 | 26.59 | 26.92 | 30,772,390 | +0.23(+0.88%) |
Feb 11, 2014 | 26.66 | 27.05 | 26.64 | 26.68 | 31,398,044 | +0.26(+1.00%) |
Feb 10, 2014 | 27.18 | 27.19 | 26.21 | 26.42 | 57,153,364 | -0.92(-3.35%) |
Feb 07, 2014 | 27.23 | 27.60 | 26.81 | 27.34 | 41,391,736 | +0.67(+2.50%) |
Feb 06, 2014 | 26.06 | 27.12 | 26.01 | 26.67 | 70,909,400 | -0.01(-0.03%) |
Feb 05, 2014 | 27.13 | 27.13 | 26.47 | 26.68 | 38,866,360 | -0.44(-1.62%) |
Feb 04, 2014 | 26.85 | 27.23 | 26.68 | 27.12 | 27,671,046 | +0.43(+1.62%) |
Feb 03, 2014 | 27.46 | 27.49 | 26.50 | 26.68 | 51,480,416 | -0.63(-2.30%) |
Jan 31, 2014 | 27.42 | 27.89 | 27.16 | 27.31 | 35,946,296 | -0.58(-2.06%) |
Jan 30, 2014 | 27.92 | 28.06 | 27.62 | 27.89 | 20,448,274 | +0.37(+1.35%) |
Jan 29, 2014 | 27.30 | 27.98 | 27.26 | 27.52 | 23,147,052 | -0.35(-1.25%) |
Jan 28, 2014 | 28.13 | 28.16 | 27.80 | 27.87 | 21,036,090 | +0.04(+0.14%) |
Jan 27, 2014 | 27.86 | 28.22 | 27.30 | 27.83 | 44,794,896 | -0.05(-0.19%) |
Jan 24, 2014 | 28.82 | 28.85 | 27.78 | 27.88 | 52,405,540 | -1.20(-4.14%) |
Jan 23, 2014 | 29.02 | 29.15 | 28.70 | 29.08 | 27,133,716 | -0.29(-0.98%) |
Jan 22, 2014 | 29.07 | 29.39 | 28.86 | 29.37 | 22,324,208 | +0.35(+1.20%) |
Jan 21, 2014 | 29.44 | 29.52 | 28.69 | 29.02 | 40,667,916 | -0.20(-0.67%) |
Jan 17, 2014 | 29.58 | 29.22 | 29.22 | 29.22 | 36,991,556 | -0.30(-1.03%) |
Jan 16, 2014 | 29.75 | 29.94 | 29.34 | 29.52 | 47,665,532 | -0.29(-0.97%) |
Jan 15, 2014 | 30.30 | 30.11 | 29.49 | 29.81 | 117,840,392 | -0.48(-1.60%) |
Jan 14, 2014 | 30.11 | 30.40 | 29.96 | 30.30 | 21,740,738 | +0.33(+1.11%) |
Jan 13, 2014 | 30.40 | 30.77 | 29.86 | 29.96 | 27,730,190 | -0.34(-1.12%) |
Jan 10, 2014 | 30.73 | 30.80 | 30.16 | 30.30 | 19,293,624 | -0.35(-1.14%) |
Jan 09, 2014 | 30.95 | 30.99 | 30.49 | 30.65 | 12,931,015 | +0.05(+0.17%) |
Jan 08, 2014 | 30.53 | 30.91 | 30.43 | 30.60 | 15,011,462 | +0.17(+0.55%) |
Jan 07, 2014 | 30.81 | 30.99 | 30.36 | 30.43 | 18,698,564 | -0.15(-0.50%) |
Jan 06, 2014 | 30.20 | 30.72 | 30.01 | 30.58 | 32,108,054 | +0.63(+2.10%) |
Jan 03, 2014 | 30.98 | 31.00 | 29.52 | 29.96 | 54,728,484 | -1.04(-3.37%) |
Jan 02, 2014 | 30.80 | 31.08 | 30.54 | 31.00 | 19,495,330 | +0.06(+0.20%) |
Dec 31, 2013 | 30.81 | 30.94 | 30.94 | 30.94 | 14,663,970 | +0.14(+0.44%) |
Dec 30, 2013 | 31.04 | 31.14 | 30.77 | 30.80 | 11,536,100 | -0.19(-0.61%) |
Dec 27, 2013 | 31.27 | 31.37 | 30.93 | 30.99 | 13,279,385 | -0.44(-1.40%) |
Dec 26, 2013 | 31.07 | 31.68 | 31.07 | 31.43 | 14,752,661 | +0.48(+1.57%) |
Dec 24, 2013 | 31.23 | 31.27 | 30.91 | 30.95 | 10,046,409 | -0.31(-0.99%) |
Dec 23, 2013 | 30.96 | 31.48 | 30.74 | 31.26 | 26,848,580 | +0.23(+0.73%) |
Dec 20, 2013 | 30.71 | 31.08 | 30.42 | 31.03 | 65,595,432 | +0.52(+1.71%) |
Dec 19, 2013 | 31.17 | 31.24 | 30.34 | 30.51 | 33,321,552 | -0.73(-2.35%) |
Dec 18, 2013 | 31.17 | 31.34 | 30.17 | 31.24 | 68,459,424 | -0.20(-0.63%) |
Dec 17, 2013 | 31.54 | 31.68 | 31.14 | 31.44 | 37,310,300 | +0.07(+0.22%) |
Dec 16, 2013 | 30.71 | 31.45 | 30.63 | 31.37 | 44,304,944 | +1.06(+3.50%) |
Dec 13, 2013 | 30.46 | 30.55 | 30.30 | 30.31 | 19,663,816 | -0.01(-0.03%) |
Dec 12, 2013 | 30.35 | 30.74 | 30.29 | 30.32 | 24,962,710 | -0.08(-0.27%) |
Dec 11, 2013 | 30.86 | 30.91 | 30.33 | 30.40 | 21,638,796 | -0.18(-0.59%) |
Dec 10, 2013 | 30.70 | 31.14 | 30.58 | 30.58 | 42,932,676 | -0.38(-1.22%) |
Dec 09, 2013 | 30.41 | 31.16 | 30.52 | 30.96 | 38,504,264 | +0.55(+1.82%) |
Dec 06, 2013 | 30.27 | 30.57 | 29.98 | 30.41 | 50,077,376 | +0.82(+2.76%) |
Dec 05, 2013 | 29.52 | 29.78 | 29.18 | 29.59 | 45,675,024 | +0.29(+0.98%) |
Dec 04, 2013 | 29.17 | 29.99 | 28.86 | 29.30 | 52,474,976 | +0.43(+1.49%) |
Dec 03, 2013 | 29.44 | 29.59 | 28.52 | 28.87 | 58,990,952 | -0.73(-2.48%) |