Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 28.90 | 29.01 | 28.77 | 28.90 | 2,314,559 | +0.03(+0.10%) |
Feb 27, 2014 | 28.64 | 28.90 | 28.63 | 28.87 | 1,440,954 | +0.15(+0.51%) |
Feb 26, 2014 | 28.91 | 28.96 | 28.67 | 28.72 | 1,687,247 | -0.39(-1.35%) |
Feb 25, 2014 | 29.07 | 29.18 | 28.93 | 29.12 | 4,811,095 | +0.19(+0.66%) |
Feb 24, 2014 | 28.74 | 29.08 | 28.72 | 28.93 | 1,799,766 | +0.34(+1.18%) |
Feb 21, 2014 | 28.68 | 28.83 | 28.57 | 28.59 | 1,551,837 | -0.11(-0.37%) |
Feb 20, 2014 | 28.53 | 28.77 | 28.46 | 28.70 | 1,327,244 | +0.22(+0.77%) |
Feb 19, 2014 | 28.46 | 28.65 | 28.44 | 28.48 | 1,245,577 | +0.01(+0.05%) |
Feb 18, 2014 | 28.41 | 28.54 | 28.26 | 28.46 | 1,802,097 | +0.60(+2.15%) |
Feb 14, 2014 | 27.70 | 27.86 | 27.86 | 27.86 | 1,757,310 | +0.01(+0.05%) |
Feb 13, 2014 | 27.64 | 27.88 | 27.63 | 27.85 | 1,269,839 | +0.15(+0.56%) |
Feb 12, 2014 | 27.77 | 27.82 | 27.66 | 27.70 | 1,725,324 | -0.24(-0.86%) |
Feb 11, 2014 | 27.66 | 27.98 | 27.60 | 27.94 | 1,751,425 | +0.28(+1.02%) |
Feb 10, 2014 | 27.48 | 27.68 | 27.47 | 27.65 | 1,430,545 | +0.11(+0.38%) |
Feb 07, 2014 | 27.36 | 27.58 | 27.30 | 27.55 | 1,945,614 | +0.37(+1.37%) |
Feb 06, 2014 | 26.89 | 27.21 | 26.85 | 27.17 | 1,994,511 | +0.51(+1.93%) |
Feb 05, 2014 | 26.51 | 26.74 | 26.51 | 26.66 | 1,657,615 | +0.02(+0.07%) |
Feb 04, 2014 | 26.68 | 26.70 | 26.55 | 26.64 | 1,973,022 | +0.13(+0.47%) |
Feb 03, 2014 | 26.95 | 26.99 | 26.51 | 26.52 | 3,270,103 | -0.42(-1.55%) |
Jan 31, 2014 | 26.79 | 27.08 | 26.72 | 26.94 | 2,946,708 | -0.38(-1.38%) |
Jan 30, 2014 | 27.41 | 27.48 | 27.21 | 27.31 | 2,827,268 | -0.27(-0.96%) |
Jan 29, 2014 | 27.63 | 27.73 | 27.51 | 27.58 | 1,935,619 | -0.50(-1.79%) |
Jan 28, 2014 | 28.09 | 28.16 | 27.98 | 28.08 | 1,734,955 | -0.08(-0.27%) |
Jan 27, 2014 | 28.37 | 28.39 | 28.11 | 28.16 | 2,296,318 | -0.11(-0.40%) |
Jan 24, 2014 | 28.76 | 28.76 | 28.27 | 28.27 | 2,055,322 | -0.75(-2.60%) |
Jan 23, 2014 | 29.02 | 29.08 | 28.92 | 29.02 | 1,507,272 | -0.08(-0.26%) |
Jan 22, 2014 | 29.02 | 29.14 | 29.01 | 29.10 | 1,840,580 | +0.40(+1.41%) |
Jan 21, 2014 | 28.90 | 28.90 | 28.51 | 28.69 | 2,595,636 | +0.91(+3.26%) |
Jan 17, 2014 | 27.88 | 27.79 | 27.79 | 27.79 | 2,566,654 | -0.19(-0.67%) |
Jan 16, 2014 | 27.83 | 27.98 | 27.75 | 27.98 | 1,968,095 | +0.47(+1.73%) |
Jan 15, 2014 | 27.88 | 27.63 | 27.35 | 27.50 | 3,388,933 | -0.38(-1.35%) |
Jan 14, 2014 | 27.90 | 27.92 | 27.74 | 27.88 | 3,559,057 | +0.36(+1.29%) |
Jan 13, 2014 | 27.29 | 27.63 | 27.28 | 27.52 | 3,036,584 | -0.20(-0.73%) |
Jan 10, 2014 | 27.53 | 27.77 | 27.53 | 27.72 | 3,273,842 | +0.17(+0.61%) |
Jan 09, 2014 | 27.31 | 27.58 | 27.29 | 27.56 | 3,500,236 | -0.23(-0.83%) |
Jan 08, 2014 | 27.81 | 27.82 | 27.71 | 27.79 | 2,398,624 | -0.33(-1.17%) |
Jan 07, 2014 | 28.07 | 28.18 | 28.06 | 28.11 | 1,744,645 | +0.10(+0.37%) |
Jan 06, 2014 | 28.02 | 28.13 | 27.98 | 28.01 | 1,388,682 | -0.08(-0.27%) |
Jan 03, 2014 | 28.14 | 28.21 | 28.03 | 28.09 | 1,246,211 | -0.03(-0.12%) |
Jan 02, 2014 | 28.16 | 28.19 | 28.02 | 28.12 | 1,792,336 | -0.62(-2.16%) |
Dec 31, 2013 | 28.76 | 28.74 | 28.74 | 28.74 | 919,958 | +0.11(+0.39%) |
Dec 30, 2013 | 28.58 | 28.69 | 28.52 | 28.63 | 851,000 | +0.06(+0.22%) |
Dec 27, 2013 | 28.69 | 28.69 | 28.47 | 28.57 | 1,131,697 | +0.37(+1.31%) |
Dec 26, 2013 | 28.09 | 28.23 | 28.06 | 28.20 | 765,660 | +0.12(+0.42%) |
Dec 24, 2013 | 28.04 | 28.09 | 28.00 | 28.08 | 507,630 | +0.22(+0.80%) |
Dec 23, 2013 | 27.87 | 27.96 | 27.81 | 27.86 | 2,011,552 | +0.01(+0.05%) |
Dec 20, 2013 | 27.69 | 27.85 | 27.69 | 27.84 | 2,596,084 | +0.20(+0.73%) |
Dec 19, 2013 | 27.49 | 27.66 | 27.42 | 27.64 | 1,992,708 | +0.06(+0.23%) |
Dec 18, 2013 | 27.25 | 27.58 | 27.06 | 27.58 | 2,488,642 | +0.31(+1.13%) |
Dec 17, 2013 | 27.28 | 27.39 | 27.19 | 27.27 | 1,968,749 | -0.21(-0.76%) |
Dec 16, 2013 | 27.43 | 27.58 | 27.43 | 27.48 | 1,277,842 | +0.18(+0.66%) |
Dec 13, 2013 | 27.27 | 27.33 | 27.19 | 27.30 | 1,280,336 | -0.05(-0.18%) |
Dec 12, 2013 | 27.45 | 27.50 | 27.28 | 27.35 | 1,520,799 | -0.46(-1.66%) |
Dec 11, 2013 | 27.95 | 28.02 | 27.77 | 27.81 | 1,709,858 | -0.44(-1.56%) |
Dec 10, 2013 | 28.36 | 28.39 | 28.19 | 28.25 | 1,299,081 | -0.19(-0.66%) |
Dec 09, 2013 | 28.28 | 28.46 | 28.25 | 28.44 | 1,085,044 | +0.07(+0.25%) |
Dec 06, 2013 | 28.11 | 28.37 | 28.10 | 28.37 | 977,372 | +0.56(+2.01%) |
Dec 05, 2013 | 27.86 | 27.94 | 27.74 | 27.81 | 1,285,521 | +0.02(+0.08%) |
Dec 04, 2013 | 27.69 | 27.83 | 27.57 | 27.79 | 1,362,299 | -0.08(-0.30%) |
Dec 03, 2013 | 27.71 | 27.92 | 27.71 | 27.87 | 1,639,047 | -0.04(-0.15%) |