Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 27.07 | 27.80 | 26.99 | 27.63 | 14,686,434 | +0.15(+0.53%) |
Feb 27, 2014 | 27.41 | 27.55 | 27.33 | 27.48 | 11,744,423 | -0.06(-0.21%) |
Feb 26, 2014 | 27.57 | 27.78 | 27.45 | 27.54 | 8,298,792 | -0.02(-0.09%) |
Feb 25, 2014 | 27.94 | 28.01 | 27.56 | 27.56 | 15,579,656 | -0.37(-1.31%) |
Feb 24, 2014 | 27.93 | 28.15 | 27.85 | 27.93 | 8,863,520 | +0.08(+0.29%) |
Feb 21, 2014 | 28.37 | 28.37 | 27.85 | 27.85 | 10,034,029 | -0.15(-0.52%) |
Feb 20, 2014 | 27.77 | 28.23 | 27.76 | 27.99 | 9,846,960 | +0.18(+0.64%) |
Feb 19, 2014 | 27.62 | 27.89 | 27.59 | 27.81 | 10,614,761 | +0.06(+0.20%) |
Feb 18, 2014 | 27.81 | 27.85 | 27.55 | 27.76 | 11,598,609 | +0.06(+0.21%) |
Feb 14, 2014 | 27.46 | 27.70 | 27.70 | 27.70 | 11,205,593 | +0.09(+0.32%) |
Feb 13, 2014 | 26.68 | 27.63 | 26.61 | 27.61 | 13,981,266 | +0.65(+2.41%) |
Feb 12, 2014 | 27.17 | 27.17 | 26.83 | 26.96 | 9,310,526 | -0.06(-0.21%) |
Feb 11, 2014 | 26.78 | 27.12 | 26.71 | 27.02 | 8,074,503 | +0.13(+0.48%) |
Feb 10, 2014 | 26.62 | 26.90 | 26.59 | 26.89 | 5,594,845 | +0.15(+0.58%) |
Feb 07, 2014 | 26.73 | 26.84 | 26.54 | 26.73 | 8,853,364 | +0.19(+0.70%) |
Feb 06, 2014 | 26.14 | 26.63 | 26.09 | 26.55 | 8,731,692 | +0.50(+1.90%) |
Feb 05, 2014 | 25.85 | 26.21 | 25.85 | 26.05 | 10,128,689 | +0.06(+0.25%) |
Feb 04, 2014 | 26.19 | 26.21 | 25.87 | 25.99 | 11,317,417 | -0.06(-0.22%) |
Feb 03, 2014 | 26.63 | 26.63 | 25.99 | 26.04 | 16,016,120 | -0.55(-2.08%) |
Jan 31, 2014 | 26.23 | 26.83 | 26.21 | 26.60 | 13,636,535 | -0.14(-0.52%) |
Jan 30, 2014 | 26.78 | 27.01 | 26.72 | 26.73 | 10,018,070 | -0.05(-0.18%) |
Jan 29, 2014 | 27.05 | 27.20 | 26.71 | 26.78 | 17,624,976 | -0.60(-2.19%) |
Jan 28, 2014 | 27.24 | 27.59 | 27.23 | 27.38 | 9,252,039 | +0.10(+0.36%) |
Jan 27, 2014 | 27.31 | 27.49 | 27.11 | 27.29 | 10,895,380 | -0.03(-0.12%) |
Jan 24, 2014 | 27.98 | 27.99 | 27.29 | 27.32 | 27,906,126 | -0.65(-2.32%) |
Jan 23, 2014 | 27.85 | 28.15 | 27.71 | 27.97 | 11,772,347 | +0.00(+0.00%) |
Jan 22, 2014 | 28.07 | 28.31 | 27.93 | 27.97 | 13,344,078 | +0.00(+0.00%) |
Jan 21, 2014 | 28.33 | 28.33 | 27.57 | 27.97 | 34,392,436 | -0.65(-2.27%) |
Jan 17, 2014 | 28.80 | 28.62 | 28.62 | 28.62 | 21,176,562 | -0.37(-1.26%) |
Jan 16, 2014 | 28.96 | 29.27 | 28.67 | 28.98 | 17,251,100 | +0.00(+0.00%) |
Jan 15, 2014 | 28.74 | 29.18 | 28.58 | 28.98 | 14,987,260 | +0.24(+0.85%) |
Jan 14, 2014 | 27.80 | 28.93 | 27.79 | 28.74 | 10,967,616 | +0.16(+0.57%) |
Jan 13, 2014 | 28.88 | 29.06 | 28.50 | 28.58 | 14,332,082 | -0.49(-1.68%) |
Jan 10, 2014 | 28.81 | 29.10 | 28.58 | 29.06 | 15,457,184 | +0.36(+1.24%) |
Jan 09, 2014 | 28.07 | 28.74 | 28.05 | 28.71 | 13,062,343 | +0.44(+1.55%) |
Jan 08, 2014 | 28.17 | 28.30 | 28.08 | 28.27 | 11,426,025 | +0.01(+0.03%) |
Jan 07, 2014 | 28.02 | 28.36 | 28.01 | 28.26 | 8,418,900 | +0.23(+0.81%) |
Jan 06, 2014 | 28.29 | 28.37 | 27.91 | 28.03 | 9,063,686 | -0.18(-0.63%) |
Jan 03, 2014 | 28.24 | 28.42 | 28.11 | 28.21 | 6,529,309 | -0.05(-0.17%) |
Jan 02, 2014 | 28.44 | 28.57 | 28.21 | 28.26 | 7,646,616 | -0.40(-1.39%) |
Dec 31, 2013 | 28.58 | 28.66 | 28.66 | 28.66 | 6,447,558 | +0.14(+0.48%) |
Dec 30, 2013 | 28.03 | 28.54 | 28.03 | 28.52 | 4,904,727 | +0.18(+0.63%) |
Dec 27, 2013 | 28.36 | 28.37 | 28.21 | 28.34 | 4,224,798 | +0.11(+0.40%) |
Dec 26, 2013 | 28.07 | 28.28 | 28.01 | 28.23 | 5,238,765 | +0.15(+0.55%) |
Dec 24, 2013 | 27.98 | 28.17 | 27.96 | 28.07 | 3,275,504 | +0.02(+0.06%) |
Dec 23, 2013 | 28.04 | 28.19 | 27.91 | 28.06 | 9,001,789 | +0.02(+0.09%) |
Dec 20, 2013 | 27.90 | 28.25 | 27.62 | 28.03 | 23,336,952 | +0.19(+0.70%) |
Dec 19, 2013 | 27.94 | 28.00 | 27.45 | 27.84 | 12,908,949 | -0.17(-0.61%) |
Dec 18, 2013 | 27.51 | 28.03 | 27.09 | 28.01 | 12,004,925 | +0.55(+2.00%) |
Dec 17, 2013 | 27.47 | 27.60 | 27.26 | 27.46 | 9,449,230 | +0.08(+0.31%) |
Dec 16, 2013 | 27.36 | 27.60 | 27.30 | 27.37 | 6,881,629 | +0.00(+0.01%) |
Dec 13, 2013 | 27.52 | 27.68 | 27.26 | 27.37 | 8,006,800 | -0.11(-0.38%) |
Dec 12, 2013 | 27.35 | 27.67 | 27.24 | 27.48 | 14,627,798 | -0.08(-0.29%) |
Dec 11, 2013 | 27.64 | 27.90 | 27.51 | 27.56 | 9,036,762 | +0.02(+0.06%) |
Dec 10, 2013 | 28.03 | 28.03 | 27.49 | 27.54 | 11,370,327 | -0.51(-1.82%) |
Dec 09, 2013 | 28.37 | 28.46 | 27.99 | 28.05 | 12,662,801 | -0.32(-1.14%) |
Dec 06, 2013 | 28.19 | 28.41 | 28.00 | 28.37 | 0 | +0.56(+2.01%) |
Dec 05, 2013 | 27.56 | 27.85 | 27.37 | 27.81 | 0 | +0.11(+0.38%) |
Dec 04, 2013 | 27.14 | 27.74 | 27.02 | 27.71 | 0 | +0.30(+1.09%) |
Dec 03, 2013 | 27.49 | 27.48 | 27.24 | 27.41 | 12,974,608 | +0.37(+1.38%) |