Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 29.85 | 30.39 | 29.63 | 30.11 | 5,718,457 | +0.39(+1.31%) |
Feb 27, 2014 | 29.95 | 29.95 | 29.36 | 29.72 | 3,620,982 | +0.25(+0.84%) |
Feb 26, 2014 | 29.69 | 29.78 | 29.31 | 29.47 | 3,596,525 | -0.10(-0.33%) |
Feb 25, 2014 | 29.23 | 29.64 | 29.02 | 29.57 | 5,416,076 | +0.21(+0.73%) |
Feb 24, 2014 | 28.77 | 29.89 | 28.52 | 29.35 | 9,481,216 | +0.83(+2.92%) |
Feb 21, 2014 | 29.69 | 29.76 | 28.28 | 28.52 | 4,501,861 | +0.17(+0.60%) |
Feb 20, 2014 | 28.33 | 28.48 | 28.19 | 28.35 | 3,065,651 | +0.09(+0.31%) |
Feb 19, 2014 | 28.35 | 28.62 | 28.20 | 28.26 | 5,049,230 | -0.22(-0.77%) |
Feb 18, 2014 | 28.24 | 28.71 | 28.21 | 28.48 | 5,856,532 | +0.34(+1.22%) |
Feb 14, 2014 | 27.20 | 28.14 | 28.14 | 28.14 | 8,252,136 | +0.77(+2.82%) |
Feb 13, 2014 | 26.87 | 27.39 | 26.68 | 27.37 | 4,462,327 | +0.28(+1.05%) |
Feb 12, 2014 | 27.11 | 27.32 | 26.97 | 27.08 | 3,609,230 | +0.11(+0.41%) |
Feb 11, 2014 | 26.64 | 27.10 | 26.60 | 26.97 | 3,050,413 | +0.32(+1.20%) |
Feb 10, 2014 | 26.85 | 26.92 | 26.54 | 26.65 | 3,474,713 | -0.30(-1.12%) |
Feb 07, 2014 | 26.79 | 27.15 | 26.70 | 26.95 | 4,986,848 | +0.24(+0.89%) |
Feb 06, 2014 | 25.89 | 26.81 | 25.85 | 26.72 | 6,801,770 | +0.79(+3.04%) |
Feb 05, 2014 | 25.53 | 25.96 | 25.27 | 25.93 | 13,363,758 | +0.84(+3.34%) |
Feb 04, 2014 | 24.82 | 25.23 | 24.42 | 25.09 | 10,378,815 | +0.48(+1.96%) |
Feb 03, 2014 | 25.37 | 26.20 | 24.54 | 24.61 | 6,542,833 | -0.91(-3.57%) |
Jan 31, 2014 | 25.22 | 25.98 | 25.12 | 25.52 | 7,641,037 | -0.66(-2.52%) |
Jan 30, 2014 | 26.00 | 26.32 | 25.68 | 26.18 | 4,657,633 | +0.41(+1.61%) |
Jan 29, 2014 | 25.61 | 26.10 | 25.46 | 25.77 | 3,890,874 | -0.12(-0.46%) |
Jan 28, 2014 | 25.79 | 26.03 | 25.54 | 25.88 | 2,882,739 | +0.11(+0.44%) |
Jan 27, 2014 | 25.55 | 26.09 | 25.36 | 25.77 | 4,588,453 | +0.14(+0.55%) |
Jan 24, 2014 | 26.40 | 26.40 | 25.62 | 25.63 | 5,401,483 | -0.92(-3.45%) |
Jan 23, 2014 | 26.59 | 26.80 | 26.52 | 26.54 | 3,772,668 | -0.33(-1.24%) |
Jan 22, 2014 | 27.06 | 27.16 | 26.84 | 26.88 | 2,413,827 | -0.17(-0.62%) |
Jan 21, 2014 | 27.26 | 27.34 | 26.88 | 27.05 | 2,644,553 | -0.08(-0.30%) |
Jan 17, 2014 | 26.97 | 27.13 | 27.13 | 27.13 | 3,724,769 | +0.13(+0.47%) |
Jan 16, 2014 | 26.89 | 27.00 | 26.75 | 27.00 | 2,481,325 | +0.16(+0.61%) |
Jan 15, 2014 | 26.71 | 27.03 | 26.71 | 26.84 | 3,002,584 | +0.12(+0.46%) |
Jan 14, 2014 | 26.65 | 26.77 | 26.45 | 26.71 | 3,495,182 | +0.10(+0.38%) |
Jan 13, 2014 | 26.82 | 27.01 | 26.51 | 26.61 | 3,136,659 | -0.36(-1.33%) |
Jan 10, 2014 | 26.94 | 26.98 | 26.65 | 26.97 | 2,708,232 | +0.09(+0.32%) |
Jan 09, 2014 | 26.93 | 27.00 | 26.54 | 26.89 | 2,313,925 | +0.01(+0.05%) |
Jan 08, 2014 | 26.94 | 27.00 | 26.63 | 26.87 | 3,917,430 | -0.07(-0.25%) |
Jan 07, 2014 | 26.95 | 27.06 | 26.80 | 26.94 | 3,480,012 | -0.02(-0.07%) |
Jan 06, 2014 | 27.19 | 27.42 | 26.85 | 26.96 | 7,675,473 | +0.24(+0.90%) |
Jan 03, 2014 | 26.71 | 26.90 | 26.56 | 26.72 | 2,362,149 | +0.05(+0.20%) |
Jan 02, 2014 | 26.86 | 26.89 | 26.53 | 26.66 | 2,363,137 | -0.30(-1.12%) |
Dec 31, 2013 | 26.95 | 26.96 | 26.96 | 26.96 | 2,152,483 | +0.15(+0.56%) |
Dec 30, 2013 | 26.64 | 26.88 | 26.64 | 26.81 | 1,536,187 | +0.17(+0.63%) |
Dec 27, 2013 | 26.71 | 26.80 | 26.60 | 26.65 | 2,198,270 | -0.11(-0.43%) |
Dec 26, 2013 | 26.55 | 26.84 | 26.52 | 26.76 | 1,976,074 | +0.26(+1.00%) |
Dec 24, 2013 | 26.46 | 26.57 | 26.27 | 26.49 | 823,379 | +0.14(+0.54%) |
Dec 23, 2013 | 26.29 | 26.53 | 26.24 | 26.35 | 2,477,676 | +0.10(+0.36%) |
Dec 20, 2013 | 26.13 | 26.36 | 26.02 | 26.26 | 3,741,282 | +0.15(+0.58%) |
Dec 19, 2013 | 26.19 | 26.31 | 25.97 | 26.11 | 2,182,755 | -0.20(-0.76%) |
Dec 18, 2013 | 25.93 | 26.32 | 25.55 | 26.31 | 5,699,292 | +0.36(+1.37%) |
Dec 17, 2013 | 25.69 | 26.03 | 25.61 | 25.95 | 3,386,670 | +0.24(+0.94%) |
Dec 16, 2013 | 25.54 | 25.84 | 25.33 | 25.71 | 3,110,867 | +0.52(+2.05%) |
Dec 13, 2013 | 25.28 | 25.38 | 25.19 | 25.19 | 2,313,032 | +0.05(+0.21%) |
Dec 12, 2013 | 25.12 | 25.47 | 25.09 | 25.14 | 3,274,461 | -0.03(-0.11%) |
Dec 11, 2013 | 25.57 | 25.71 | 25.13 | 25.17 | 2,542,069 | -0.45(-1.75%) |
Dec 10, 2013 | 25.48 | 25.69 | 25.41 | 25.62 | 1,909,164 | +0.10(+0.40%) |
Dec 09, 2013 | 25.67 | 25.74 | 25.45 | 25.51 | 1,622,784 | -0.04(-0.14%) |
Dec 06, 2013 | 25.48 | 25.58 | 25.13 | 25.55 | 0 | +0.61(+2.43%) |
Dec 05, 2013 | 24.93 | 25.12 | 24.84 | 24.94 | 2,404,672 | +0.03(+0.13%) |
Dec 04, 2013 | 25.01 | 25.28 | 24.68 | 24.91 | 3,528,856 | -0.35(-1.37%) |
Dec 03, 2013 | 25.51 | 25.63 | 25.03 | 25.26 | 4,456,044 | -0.37(-1.45%) |