Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 22.91 | 23.12 | 22.82 | 22.97 | 24,209,076 | +0.04(+0.19%) |
Feb 27, 2014 | 23.00 | 23.00 | 22.79 | 22.93 | 17,715,268 | -0.07(-0.29%) |
Feb 26, 2014 | 22.74 | 23.10 | 22.69 | 23.00 | 29,329,526 | +0.44(+1.95%) |
Feb 25, 2014 | 22.51 | 22.68 | 22.48 | 22.56 | 30,946,796 | +0.00(+0.00%) |
Feb 24, 2014 | 22.51 | 22.70 | 22.50 | 22.56 | 23,804,838 | +0.07(+0.31%) |
Feb 21, 2014 | 22.51 | 22.57 | 22.40 | 22.49 | 29,170,098 | -0.12(-0.54%) |
Feb 20, 2014 | 22.47 | 22.76 | 22.39 | 22.61 | 42,501,640 | -0.41(-1.78%) |
Feb 19, 2014 | 23.07 | 23.16 | 22.88 | 23.02 | 26,434,522 | -0.15(-0.64%) |
Feb 18, 2014 | 23.22 | 23.27 | 23.02 | 23.17 | 19,489,224 | -0.14(-0.61%) |
Feb 14, 2014 | 23.19 | 23.31 | 23.31 | 23.31 | 15,961,719 | +0.13(+0.57%) |
Feb 13, 2014 | 22.97 | 23.22 | 22.93 | 23.18 | 17,071,372 | +0.12(+0.53%) |
Feb 12, 2014 | 22.83 | 23.12 | 22.83 | 23.05 | 17,362,734 | +0.05(+0.21%) |
Feb 11, 2014 | 22.73 | 23.02 | 22.66 | 23.00 | 21,153,540 | +0.32(+1.41%) |
Feb 10, 2014 | 22.63 | 22.68 | 22.44 | 22.68 | 20,169,878 | +0.00(+0.01%) |
Feb 07, 2014 | 22.47 | 22.70 | 22.30 | 22.68 | 23,802,442 | +0.29(+1.28%) |
Feb 06, 2014 | 22.44 | 22.52 | 22.30 | 22.40 | 23,422,098 | -0.02(-0.07%) |
Feb 05, 2014 | 22.23 | 22.50 | 22.23 | 22.41 | 15,524,000 | +0.04(+0.19%) |
Feb 04, 2014 | 22.35 | 22.48 | 22.24 | 22.37 | 25,212,954 | +0.02(+0.10%) |
Feb 03, 2014 | 22.82 | 22.91 | 22.31 | 22.35 | 33,916,056 | -0.62(-2.70%) |
Jan 31, 2014 | 22.73 | 23.12 | 22.65 | 22.97 | 34,679,112 | -0.02(-0.09%) |
Jan 30, 2014 | 22.92 | 23.09 | 22.87 | 22.99 | 21,848,254 | +0.20(+0.88%) |
Jan 29, 2014 | 23.15 | 23.18 | 22.78 | 22.79 | 27,382,760 | -0.18(-0.76%) |
Jan 28, 2014 | 22.84 | 23.19 | 22.79 | 22.96 | 19,584,870 | +0.16(+0.70%) |
Jan 27, 2014 | 22.80 | 22.87 | 22.71 | 22.80 | 29,551,194 | -0.08(-0.36%) |
Jan 24, 2014 | 22.98 | 23.10 | 22.83 | 22.89 | 30,746,946 | -0.17(-0.72%) |
Jan 23, 2014 | 23.02 | 23.10 | 22.90 | 23.05 | 19,474,430 | -0.12(-0.52%) |
Jan 22, 2014 | 23.40 | 23.40 | 23.07 | 23.17 | 19,033,878 | -0.15(-0.65%) |
Jan 21, 2014 | 23.45 | 23.49 | 23.02 | 23.32 | 29,116,776 | -0.11(-0.46%) |
Jan 17, 2014 | 23.60 | 23.43 | 23.43 | 23.43 | 37,200,440 | -0.18(-0.74%) |
Jan 16, 2014 | 23.80 | 23.83 | 23.48 | 23.61 | 23,405,590 | -0.28(-1.16%) |
Jan 15, 2014 | 23.98 | 24.02 | 23.86 | 23.88 | 16,231,185 | -0.09(-0.38%) |
Jan 14, 2014 | 23.82 | 23.99 | 23.80 | 23.98 | 13,292,361 | +0.14(+0.61%) |
Jan 13, 2014 | 23.87 | 23.98 | 23.75 | 23.83 | 20,022,188 | -0.17(-0.70%) |
Jan 10, 2014 | 24.08 | 24.21 | 23.85 | 24.00 | 16,881,058 | -0.02(-0.06%) |
Jan 09, 2014 | 24.11 | 24.11 | 23.83 | 24.02 | 19,232,010 | +0.08(+0.33%) |
Jan 08, 2014 | 24.14 | 24.15 | 23.87 | 23.94 | 19,381,008 | -0.19(-0.79%) |
Jan 07, 2014 | 24.04 | 24.25 | 23.96 | 24.13 | 16,297,361 | +0.07(+0.31%) |
Jan 06, 2014 | 24.25 | 24.27 | 23.92 | 24.05 | 23,404,890 | -0.14(-0.56%) |
Jan 03, 2014 | 24.24 | 24.34 | 24.15 | 24.19 | 16,121,473 | -0.08(-0.33%) |
Jan 02, 2014 | 24.21 | 24.44 | 24.14 | 24.27 | 22,345,500 | +0.07(+0.28%) |
Dec 31, 2013 | 24.19 | 24.20 | 24.20 | 24.20 | 12,548,203 | +0.02(+0.08%) |
Dec 30, 2013 | 24.18 | 24.26 | 24.12 | 24.18 | 10,011,421 | +0.05(+0.20%) |
Dec 27, 2013 | 24.17 | 24.27 | 24.08 | 24.13 | 9,917,681 | +0.02(+0.10%) |
Dec 26, 2013 | 24.01 | 24.15 | 23.98 | 24.11 | 9,033,486 | +0.12(+0.49%) |
Dec 24, 2013 | 23.97 | 24.06 | 23.88 | 23.99 | 6,811,871 | +0.04(+0.18%) |
Dec 23, 2013 | 23.91 | 23.99 | 23.79 | 23.95 | 14,558,357 | +0.14(+0.57%) |
Dec 20, 2013 | 23.78 | 23.95 | 23.76 | 23.81 | 31,113,846 | +0.06(+0.25%) |
Dec 19, 2013 | 23.88 | 23.94 | 23.74 | 23.75 | 19,239,472 | -0.22(-0.90%) |
Dec 18, 2013 | 23.77 | 23.98 | 23.62 | 23.97 | 34,535,880 | +0.21(+0.89%) |
Dec 17, 2013 | 23.90 | 23.95 | 23.75 | 23.76 | 18,746,730 | -0.15(-0.63%) |
Dec 16, 2013 | 24.07 | 24.14 | 23.87 | 23.91 | 19,936,884 | -0.10(-0.44%) |
Dec 13, 2013 | 24.22 | 24.23 | 23.97 | 24.01 | 16,212,043 | -0.13(-0.54%) |
Dec 12, 2013 | 24.33 | 24.38 | 24.11 | 24.14 | 18,439,556 | -0.18(-0.75%) |
Dec 11, 2013 | 24.33 | 24.52 | 24.31 | 24.32 | 19,504,536 | +0.00(+0.01%) |
Dec 10, 2013 | 24.52 | 24.54 | 24.31 | 24.32 | 20,392,560 | -0.27(-1.09%) |
Dec 09, 2013 | 24.68 | 24.74 | 24.51 | 24.59 | 14,559,124 | +0.00(+0.01%) |
Dec 06, 2013 | 24.51 | 24.67 | 24.49 | 24.58 | 16,544,258 | +0.15(+0.63%) |
Dec 05, 2013 | 24.52 | 24.53 | 24.26 | 24.43 | 20,888,464 | -0.24(-0.97%) |
Dec 04, 2013 | 24.80 | 25.02 | 24.58 | 24.67 | 24,842,232 | -0.26(-1.03%) |
Dec 03, 2013 | 24.93 | 24.96 | 24.77 | 24.93 | 24,420,664 | +0.03(+0.12%) |