Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 29.43 | 30.40 | 29.43 | 29.96 | 6,152,289 | +0.43(+1.46%) |
Feb 27, 2014 | 29.47 | 29.68 | 29.15 | 29.53 | 4,173,767 | -0.06(-0.20%) |
Feb 26, 2014 | 28.47 | 29.61 | 28.47 | 29.59 | 5,682,666 | +1.06(+3.73%) |
Feb 25, 2014 | 29.14 | 29.23 | 28.37 | 28.52 | 4,909,727 | -0.54(-1.86%) |
Feb 24, 2014 | 28.43 | 29.11 | 27.64 | 29.06 | 9,213,748 | +1.42(+5.13%) |
Feb 21, 2014 | 28.25 | 28.25 | 27.62 | 27.64 | 4,204,985 | -0.51(-1.80%) |
Feb 20, 2014 | 27.04 | 28.22 | 26.95 | 28.15 | 9,773,168 | +1.69(+6.39%) |
Feb 19, 2014 | 26.77 | 26.87 | 26.42 | 26.46 | 2,920,988 | -0.41(-1.51%) |
Feb 18, 2014 | 27.15 | 27.16 | 26.67 | 26.87 | 3,174,336 | -0.17(-0.62%) |
Feb 14, 2014 | 27.12 | 27.04 | 27.04 | 27.04 | 2,146,279 | -0.09(-0.34%) |
Feb 13, 2014 | 27.03 | 27.20 | 26.82 | 27.13 | 3,465,191 | -0.01(-0.03%) |
Feb 12, 2014 | 26.45 | 27.15 | 26.44 | 27.14 | 4,549,473 | +0.87(+3.31%) |
Feb 11, 2014 | 26.03 | 26.68 | 25.90 | 26.27 | 4,003,067 | +0.33(+1.27%) |
Feb 10, 2014 | 25.83 | 26.24 | 25.77 | 25.94 | 2,522,853 | +0.19(+0.75%) |
Feb 07, 2014 | 25.69 | 25.93 | 25.64 | 25.74 | 1,915,079 | +0.18(+0.69%) |
Feb 06, 2014 | 25.44 | 25.96 | 25.35 | 25.57 | 3,030,899 | +0.34(+1.34%) |
Feb 05, 2014 | 24.95 | 25.46 | 24.71 | 25.23 | 2,779,076 | +0.13(+0.50%) |
Feb 04, 2014 | 25.14 | 25.21 | 24.79 | 25.10 | 3,292,904 | +0.12(+0.47%) |
Feb 03, 2014 | 25.47 | 25.59 | 24.74 | 24.98 | 5,733,178 | -0.57(-2.25%) |
Jan 31, 2014 | 25.52 | 25.92 | 25.51 | 25.56 | 2,292,304 | -0.26(-1.01%) |
Jan 30, 2014 | 25.89 | 25.93 | 25.47 | 25.82 | 2,206,620 | +0.35(+1.39%) |
Jan 29, 2014 | 25.30 | 25.58 | 25.02 | 25.46 | 5,256,825 | +0.08(+0.30%) |
Jan 28, 2014 | 24.93 | 25.44 | 24.52 | 25.39 | 7,651,115 | -0.28(-1.09%) |
Jan 27, 2014 | 26.17 | 26.32 | 25.53 | 25.67 | 3,498,948 | -0.33(-1.27%) |
Jan 24, 2014 | 26.42 | 26.49 | 25.90 | 26.00 | 3,554,325 | -0.56(-2.10%) |
Jan 23, 2014 | 26.66 | 26.76 | 26.21 | 26.55 | 3,673,081 | -0.14(-0.51%) |
Jan 22, 2014 | 26.50 | 26.77 | 26.46 | 26.69 | 4,744,872 | +0.31(+1.19%) |
Jan 21, 2014 | 25.86 | 26.46 | 25.82 | 26.38 | 8,219,369 | +0.58(+2.26%) |
Jan 17, 2014 | 26.66 | 25.79 | 25.79 | 25.79 | 16,164,855 | +1.61(+6.67%) |
Jan 16, 2014 | 24.59 | 24.63 | 23.97 | 24.18 | 7,156,133 | -0.41(-1.68%) |
Jan 15, 2014 | 24.43 | 24.75 | 24.42 | 24.59 | 3,305,044 | +0.16(+0.66%) |
Jan 14, 2014 | 24.20 | 24.64 | 24.17 | 24.43 | 2,950,317 | +0.41(+1.69%) |
Jan 13, 2014 | 23.98 | 24.68 | 23.77 | 24.03 | 5,810,106 | +0.58(+2.49%) |
Jan 10, 2014 | 23.37 | 23.52 | 23.15 | 23.44 | 2,315,739 | +0.03(+0.11%) |
Jan 09, 2014 | 23.71 | 23.71 | 23.26 | 23.42 | 3,456,356 | -0.17(-0.72%) |
Jan 08, 2014 | 23.61 | 23.69 | 23.45 | 23.59 | 3,233,494 | +0.11(+0.47%) |
Jan 07, 2014 | 23.36 | 23.66 | 23.33 | 23.48 | 2,128,137 | +0.14(+0.58%) |
Jan 06, 2014 | 23.55 | 23.59 | 23.11 | 23.34 | 2,518,035 | -0.08(-0.32%) |
Jan 03, 2014 | 23.15 | 23.44 | 23.15 | 23.42 | 2,336,696 | +0.27(+1.17%) |
Jan 02, 2014 | 23.91 | 23.94 | 22.98 | 23.15 | 4,182,829 | -0.98(-4.06%) |
Dec 31, 2013 | 23.90 | 24.13 | 24.13 | 24.13 | 1,886,590 | +0.20(+0.85%) |
Dec 30, 2013 | 23.56 | 23.98 | 23.54 | 23.93 | 1,800,325 | +0.40(+1.69%) |
Dec 27, 2013 | 23.62 | 23.73 | 23.47 | 23.53 | 1,751,088 | -0.06(-0.25%) |
Dec 26, 2013 | 23.85 | 24.01 | 23.46 | 23.59 | 2,096,023 | -0.14(-0.57%) |
Dec 24, 2013 | 23.61 | 23.97 | 23.57 | 23.72 | 1,524,322 | +0.19(+0.79%) |
Dec 23, 2013 | 23.66 | 23.83 | 23.53 | 23.54 | 2,767,519 | +0.15(+0.63%) |
Dec 20, 2013 | 23.28 | 23.62 | 23.21 | 23.39 | 4,978,300 | +0.18(+0.78%) |
Dec 19, 2013 | 23.65 | 23.73 | 23.18 | 23.21 | 2,915,767 | -0.42(-1.79%) |
Dec 18, 2013 | 23.95 | 24.03 | 23.33 | 23.63 | 3,116,950 | -0.37(-1.55%) |
Dec 17, 2013 | 23.44 | 24.17 | 23.38 | 24.00 | 3,860,350 | +0.63(+2.67%) |
Dec 16, 2013 | 23.16 | 23.55 | 23.16 | 23.38 | 2,662,889 | +0.30(+1.28%) |
Dec 13, 2013 | 23.39 | 23.45 | 23.05 | 23.08 | 2,569,303 | -0.35(-1.48%) |
Dec 12, 2013 | 23.53 | 23.77 | 23.34 | 23.43 | 1,904,741 | -0.12(-0.50%) |
Dec 11, 2013 | 23.94 | 24.13 | 23.52 | 23.55 | 2,284,327 | -0.31(-1.31%) |
Dec 10, 2013 | 24.00 | 24.08 | 23.71 | 23.86 | 2,205,819 | -0.16(-0.67%) |
Dec 09, 2013 | 23.39 | 24.11 | 23.23 | 24.02 | 3,699,404 | +0.79(+3.38%) |
Dec 06, 2013 | 24.06 | 24.06 | 23.20 | 23.23 | 0 | -0.55(-2.31%) |
Dec 05, 2013 | 23.49 | 23.92 | 23.40 | 23.78 | 0 | +0.44(+1.88%) |
Dec 04, 2013 | 23.15 | 23.44 | 22.97 | 23.34 | 3,065,525 | +0.04(+0.18%) |
Dec 03, 2013 | 22.90 | 23.35 | 22.96 | 23.30 | 3,533,711 | +0.34(+1.47%) |