Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 28.00 | 28.52 | 27.86 | 28.11 | 1,124,394 | +0.19(+0.67%) |
Feb 27, 2014 | 27.86 | 28.05 | 27.73 | 27.93 | 713,645 | +0.14(+0.50%) |
Feb 26, 2014 | 28.01 | 28.13 | 27.76 | 27.79 | 742,161 | -0.10(-0.35%) |
Feb 25, 2014 | 28.21 | 28.23 | 27.88 | 27.88 | 680,546 | -0.32(-1.13%) |
Feb 24, 2014 | 27.96 | 28.30 | 27.75 | 28.20 | 708,648 | +0.46(+1.65%) |
Feb 21, 2014 | 27.75 | 27.99 | 27.73 | 27.75 | 747,593 | -0.08(-0.30%) |
Feb 20, 2014 | 27.88 | 27.97 | 27.75 | 27.83 | 654,327 | -0.02(-0.07%) |
Feb 19, 2014 | 27.57 | 28.00 | 27.53 | 27.85 | 1,056,061 | +0.21(+0.75%) |
Feb 18, 2014 | 27.38 | 27.77 | 27.38 | 27.64 | 1,248,786 | +0.33(+1.22%) |
Feb 14, 2014 | 27.16 | 27.31 | 27.31 | 27.31 | 1,404,448 | +0.33(+1.21%) |
Feb 13, 2014 | 26.80 | 27.11 | 26.64 | 26.98 | 1,028,882 | +0.10(+0.39%) |
Feb 12, 2014 | 26.63 | 26.88 | 26.61 | 26.88 | 835,990 | +0.37(+1.39%) |
Feb 11, 2014 | 26.30 | 26.70 | 26.26 | 26.51 | 854,920 | +0.26(+0.98%) |
Feb 10, 2014 | 26.03 | 26.28 | 25.94 | 26.26 | 1,360,598 | +0.25(+0.96%) |
Feb 07, 2014 | 26.12 | 26.12 | 25.72 | 26.01 | 959,728 | +0.17(+0.64%) |
Feb 06, 2014 | 25.53 | 25.95 | 25.28 | 25.84 | 2,594,882 | +0.36(+1.41%) |
Feb 05, 2014 | 25.67 | 25.71 | 25.42 | 25.48 | 1,607,552 | -0.28(-1.10%) |
Feb 04, 2014 | 26.05 | 26.15 | 25.69 | 25.76 | 983,835 | -0.19(-0.75%) |
Feb 03, 2014 | 26.35 | 26.48 | 25.88 | 25.96 | 1,718,393 | -0.35(-1.34%) |
Jan 31, 2014 | 25.76 | 26.37 | 25.58 | 26.31 | 1,627,715 | +0.23(+0.88%) |
Jan 30, 2014 | 25.60 | 26.14 | 25.55 | 26.08 | 1,351,625 | +0.68(+2.67%) |
Jan 29, 2014 | 25.58 | 25.87 | 25.36 | 25.40 | 1,141,153 | -0.19(-0.73%) |
Jan 28, 2014 | 25.40 | 25.67 | 25.37 | 25.59 | 984,332 | +0.19(+0.76%) |
Jan 27, 2014 | 25.77 | 25.92 | 25.34 | 25.40 | 1,199,604 | -0.38(-1.49%) |
Jan 24, 2014 | 26.08 | 26.23 | 25.78 | 25.78 | 2,047,303 | -0.35(-1.34%) |
Jan 23, 2014 | 25.75 | 26.14 | 25.68 | 26.13 | 1,936,891 | +0.21(+0.79%) |
Jan 22, 2014 | 25.88 | 26.02 | 25.71 | 25.92 | 714,582 | +0.10(+0.37%) |
Jan 21, 2014 | 26.12 | 26.18 | 25.80 | 25.83 | 765,722 | -0.12(-0.48%) |
Jan 17, 2014 | 25.93 | 25.95 | 25.95 | 25.95 | 2,735,355 | +0.01(+0.03%) |
Jan 16, 2014 | 25.95 | 26.08 | 25.90 | 25.95 | 2,820,669 | +0.03(+0.13%) |
Jan 15, 2014 | 25.71 | 26.05 | 25.71 | 25.91 | 1,585,976 | +0.21(+0.80%) |
Jan 14, 2014 | 25.66 | 25.78 | 25.55 | 25.71 | 1,335,506 | +0.06(+0.24%) |
Jan 13, 2014 | 25.68 | 25.86 | 25.57 | 25.64 | 914,358 | -0.01(-0.03%) |
Jan 10, 2014 | 25.55 | 25.73 | 25.51 | 25.65 | 938,038 | +0.12(+0.46%) |
Jan 09, 2014 | 25.75 | 25.77 | 25.47 | 25.53 | 1,225,475 | -0.22(-0.85%) |
Jan 08, 2014 | 25.90 | 25.95 | 25.45 | 25.75 | 1,783,626 | -0.18(-0.69%) |
Jan 07, 2014 | 26.40 | 26.48 | 25.92 | 25.93 | 2,263,386 | -0.48(-1.82%) |
Jan 06, 2014 | 26.62 | 26.64 | 26.34 | 26.41 | 820,288 | -0.16(-0.62%) |
Jan 03, 2014 | 26.47 | 26.66 | 26.34 | 26.58 | 557,876 | +0.10(+0.36%) |
Jan 02, 2014 | 26.54 | 26.73 | 26.31 | 26.48 | 1,493,788 | -0.14(-0.51%) |
Dec 31, 2013 | 26.53 | 26.62 | 26.62 | 26.62 | 1,425,010 | +0.08(+0.31%) |
Dec 30, 2013 | 26.35 | 26.56 | 26.31 | 26.53 | 871,256 | +0.23(+0.86%) |
Dec 27, 2013 | 26.25 | 26.38 | 26.17 | 26.31 | 928,303 | +0.01(+0.05%) |
Dec 26, 2013 | 26.21 | 26.36 | 26.21 | 26.29 | 438,902 | +0.20(+0.76%) |
Dec 24, 2013 | 26.14 | 26.27 | 26.05 | 26.10 | 600,625 | +0.05(+0.21%) |
Dec 23, 2013 | 26.01 | 26.27 | 25.86 | 26.04 | 839,539 | +0.12(+0.48%) |
Dec 20, 2013 | 26.01 | 26.13 | 25.88 | 25.92 | 1,426,862 | -0.05(-0.18%) |
Dec 19, 2013 | 25.87 | 26.01 | 25.76 | 25.97 | 743,774 | -0.01(-0.05%) |
Dec 18, 2013 | 25.51 | 26.05 | 25.45 | 25.98 | 1,466,484 | +0.38(+1.50%) |
Dec 17, 2013 | 25.79 | 25.80 | 25.58 | 25.60 | 813,996 | -0.14(-0.56%) |
Dec 16, 2013 | 25.78 | 25.92 | 25.66 | 25.74 | 1,125,943 | +0.05(+0.19%) |
Dec 13, 2013 | 25.64 | 25.81 | 25.46 | 25.69 | 786,031 | +0.03(+0.13%) |
Dec 12, 2013 | 25.71 | 25.95 | 25.61 | 25.66 | 1,156,299 | -0.21(-0.79%) |
Dec 11, 2013 | 26.25 | 26.28 | 25.77 | 25.86 | 1,118,312 | -0.38(-1.46%) |
Dec 10, 2013 | 26.48 | 26.48 | 26.17 | 26.25 | 898,172 | -0.24(-0.91%) |
Dec 09, 2013 | 26.53 | 26.68 | 26.42 | 26.49 | 1,248,709 | -0.01(-0.05%) |
Dec 06, 2013 | 26.25 | 26.60 | 26.18 | 26.50 | 862,182 | +0.27(+1.05%) |
Dec 05, 2013 | 26.18 | 26.38 | 26.18 | 26.23 | 968,248 | -0.04(-0.16%) |
Dec 04, 2013 | 26.16 | 26.42 | 25.99 | 26.27 | 747,965 | -0.03(-0.13%) |
Dec 03, 2013 | 26.32 | 26.36 | 26.10 | 26.30 | 686,788 | -0.16(-0.60%) |