Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 30.31 | 30.93 | 30.03 | 30.74 | 6,079,427 | +0.58(+1.93%) |
Feb 27, 2014 | 30.84 | 30.84 | 29.99 | 30.16 | 5,393,927 | -0.90(-2.90%) |
Feb 26, 2014 | 28.99 | 31.35 | 27.92 | 31.06 | 14,406,140 | +3.14(+11.25%) |
Feb 25, 2014 | 27.47 | 28.30 | 27.22 | 27.92 | 4,860,222 | +0.44(+1.61%) |
Feb 24, 2014 | 27.11 | 27.73 | 27.02 | 27.47 | 3,089,039 | +0.45(+1.66%) |
Feb 21, 2014 | 26.92 | 27.46 | 26.81 | 27.02 | 3,777,796 | +0.19(+0.72%) |
Feb 20, 2014 | 26.85 | 26.99 | 26.61 | 26.83 | 2,362,536 | -0.04(-0.14%) |
Feb 19, 2014 | 26.54 | 27.12 | 26.46 | 26.87 | 3,172,749 | +0.30(+1.14%) |
Feb 18, 2014 | 26.61 | 26.85 | 26.26 | 26.57 | 1,738,378 | -0.05(-0.20%) |
Feb 14, 2014 | 26.61 | 26.62 | 26.62 | 26.62 | 1,019,273 | -0.01(-0.03%) |
Feb 13, 2014 | 26.18 | 26.85 | 26.12 | 26.63 | 1,831,402 | +0.24(+0.91%) |
Feb 12, 2014 | 26.55 | 26.85 | 26.26 | 26.39 | 1,660,021 | -0.05(-0.18%) |
Feb 11, 2014 | 26.38 | 26.90 | 26.26 | 26.43 | 2,857,333 | +0.12(+0.44%) |
Feb 10, 2014 | 26.86 | 26.98 | 26.06 | 26.32 | 2,499,383 | -0.61(-2.28%) |
Feb 07, 2014 | 26.83 | 27.13 | 26.63 | 26.93 | 2,444,399 | +0.42(+1.58%) |
Feb 06, 2014 | 25.38 | 26.60 | 25.38 | 26.51 | 3,815,160 | +1.13(+4.46%) |
Feb 05, 2014 | 25.72 | 25.81 | 24.61 | 25.38 | 5,126,407 | -0.34(-1.33%) |
Feb 04, 2014 | 26.23 | 26.36 | 25.54 | 25.72 | 3,439,987 | -0.38(-1.46%) |
Feb 03, 2014 | 27.51 | 27.65 | 26.02 | 26.10 | 4,612,439 | -1.34(-4.89%) |
Jan 31, 2014 | 27.61 | 27.68 | 27.26 | 27.44 | 2,830,096 | -0.43(-1.56%) |
Jan 30, 2014 | 27.58 | 28.49 | 27.35 | 27.88 | 2,690,848 | +0.43(+1.58%) |
Jan 29, 2014 | 27.94 | 28.12 | 27.30 | 27.44 | 3,459,500 | -0.69(-2.45%) |
Jan 28, 2014 | 27.25 | 29.06 | 27.15 | 28.13 | 8,041,017 | +1.29(+4.80%) |
Jan 27, 2014 | 27.06 | 27.25 | 26.33 | 26.85 | 2,981,254 | -0.22(-0.80%) |
Jan 24, 2014 | 27.19 | 27.42 | 26.99 | 27.06 | 2,929,310 | -0.35(-1.27%) |
Jan 23, 2014 | 27.18 | 27.43 | 26.82 | 27.41 | 4,047,070 | -0.02(-0.06%) |
Jan 22, 2014 | 27.41 | 27.44 | 26.95 | 27.43 | 3,340,995 | +0.12(+0.45%) |
Jan 21, 2014 | 27.74 | 27.81 | 27.18 | 27.30 | 2,231,917 | -0.16(-0.59%) |
Jan 17, 2014 | 27.42 | 27.47 | 27.47 | 27.47 | 1,703,860 | -0.10(-0.37%) |
Jan 16, 2014 | 27.75 | 28.07 | 27.33 | 27.57 | 2,445,249 | -0.28(-1.00%) |
Jan 15, 2014 | 27.89 | 28.23 | 27.75 | 27.85 | 2,513,670 | -0.05(-0.17%) |
Jan 14, 2014 | 28.06 | 28.33 | 27.70 | 27.89 | 3,410,970 | -0.14(-0.50%) |
Jan 13, 2014 | 28.78 | 28.83 | 27.76 | 28.03 | 5,074,601 | -0.81(-2.82%) |
Jan 10, 2014 | 29.16 | 29.59 | 27.97 | 28.85 | 18,250,186 | +3.09(+11.98%) |
Jan 09, 2014 | 25.52 | 25.81 | 25.15 | 25.76 | 4,065,568 | +0.22(+0.88%) |
Jan 08, 2014 | 25.60 | 25.69 | 25.32 | 25.53 | 4,327,250 | -0.06(-0.24%) |
Jan 07, 2014 | 25.64 | 25.95 | 25.49 | 25.60 | 2,931,398 | +0.32(+1.26%) |
Jan 06, 2014 | 25.48 | 25.71 | 25.22 | 25.28 | 2,308,650 | -0.16(-0.61%) |
Jan 03, 2014 | 24.85 | 25.70 | 24.82 | 25.43 | 3,087,095 | +0.60(+2.44%) |
Jan 02, 2014 | 25.16 | 25.53 | 24.64 | 24.83 | 4,980,148 | -0.70(-2.73%) |
Dec 31, 2013 | 25.79 | 25.53 | 25.53 | 25.53 | 2,157,286 | -0.22(-0.84%) |
Dec 30, 2013 | 25.96 | 26.04 | 25.62 | 25.74 | 2,756,946 | -0.15(-0.57%) |
Dec 27, 2013 | 26.06 | 26.35 | 25.88 | 25.89 | 2,185,779 | -0.16(-0.63%) |
Dec 26, 2013 | 25.97 | 26.36 | 25.97 | 26.05 | 1,588,200 | +0.12(+0.48%) |
Dec 24, 2013 | 25.88 | 26.13 | 25.70 | 25.93 | 1,076,837 | +0.09(+0.36%) |
Dec 23, 2013 | 25.60 | 25.89 | 25.29 | 25.84 | 3,203,284 | +0.31(+1.22%) |
Dec 20, 2013 | 24.98 | 25.78 | 24.93 | 25.53 | 16,090,592 | +0.55(+2.20%) |
Dec 19, 2013 | 24.67 | 25.11 | 24.53 | 24.98 | 3,395,175 | +0.29(+1.19%) |
Dec 18, 2013 | 24.63 | 24.71 | 24.15 | 24.68 | 3,332,344 | +0.08(+0.32%) |
Dec 17, 2013 | 24.68 | 24.89 | 24.44 | 24.60 | 3,482,915 | -0.13(-0.53%) |
Dec 16, 2013 | 24.87 | 25.01 | 24.58 | 24.74 | 3,663,254 | -0.02(-0.09%) |
Dec 13, 2013 | 25.29 | 25.45 | 24.67 | 24.76 | 4,915,689 | -0.49(-1.94%) |
Dec 12, 2013 | 25.72 | 25.91 | 25.19 | 25.25 | 4,798,739 | -0.56(-2.16%) |
Dec 11, 2013 | 26.19 | 26.31 | 25.79 | 25.81 | 2,435,200 | -0.26(-0.98%) |
Dec 10, 2013 | 26.45 | 26.67 | 26.03 | 26.06 | 2,271,151 | -0.39(-1.47%) |
Dec 09, 2013 | 26.48 | 26.59 | 25.87 | 26.45 | 6,217,196 | -0.60(-2.21%) |
Dec 06, 2013 | 27.69 | 27.69 | 26.91 | 27.05 | 2,932,326 | -0.39(-1.41%) |
Dec 05, 2013 | 27.75 | 27.87 | 27.42 | 27.43 | 2,639,072 | -0.25(-0.90%) |
Dec 04, 2013 | 27.78 | 27.97 | 27.29 | 27.68 | 4,232,170 | -0.23(-0.83%) |
Dec 03, 2013 | 27.02 | 28.31 | 26.98 | 27.92 | 9,078,106 | +1.53(+5.79%) |