Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 26.00 | 26.10 | 25.62 | 25.90 | 5,850,288 | -0.16(-0.60%) |
Feb 27, 2014 | 25.83 | 26.09 | 25.70 | 26.06 | 3,997,526 | +0.18(+0.68%) |
Feb 26, 2014 | 25.22 | 26.17 | 25.06 | 25.88 | 11,753,713 | +0.71(+2.82%) |
Feb 25, 2014 | 24.85 | 25.32 | 24.76 | 25.17 | 4,719,543 | +0.28(+1.11%) |
Feb 24, 2014 | 24.98 | 25.17 | 24.87 | 24.90 | 3,092,728 | -0.01(-0.04%) |
Feb 21, 2014 | 24.78 | 25.09 | 24.63 | 24.91 | 3,881,107 | +0.26(+1.04%) |
Feb 20, 2014 | 24.42 | 24.69 | 24.30 | 24.65 | 3,440,670 | +0.25(+1.01%) |
Feb 19, 2014 | 24.57 | 24.82 | 24.40 | 24.41 | 3,869,196 | -0.26(-1.04%) |
Feb 18, 2014 | 24.98 | 25.02 | 24.36 | 24.66 | 5,501,521 | -0.18(-0.71%) |
Feb 14, 2014 | 24.57 | 24.84 | 24.84 | 24.84 | 4,155,814 | +0.28(+1.12%) |
Feb 13, 2014 | 24.13 | 24.59 | 24.03 | 24.56 | 3,720,295 | +0.29(+1.18%) |
Feb 12, 2014 | 24.39 | 24.46 | 24.21 | 24.28 | 3,775,962 | -0.01(-0.04%) |
Feb 11, 2014 | 24.20 | 24.39 | 24.06 | 24.29 | 3,794,741 | +0.06(+0.24%) |
Feb 10, 2014 | 24.48 | 24.55 | 24.04 | 24.23 | 3,993,098 | -0.30(-1.21%) |
Feb 07, 2014 | 24.55 | 24.62 | 24.31 | 24.52 | 3,865,390 | +0.07(+0.28%) |
Feb 06, 2014 | 23.84 | 24.52 | 23.84 | 24.45 | 5,110,840 | +0.74(+3.12%) |
Feb 05, 2014 | 23.82 | 23.97 | 23.54 | 23.72 | 4,221,577 | -0.27(-1.11%) |
Feb 04, 2014 | 23.83 | 24.11 | 23.69 | 23.98 | 3,331,195 | +0.27(+1.12%) |
Feb 03, 2014 | 24.50 | 24.50 | 23.55 | 23.72 | 7,111,722 | -0.74(-3.02%) |
Jan 31, 2014 | 23.74 | 24.83 | 23.65 | 24.45 | 12,291,418 | +0.42(+1.76%) |
Jan 30, 2014 | 24.38 | 24.55 | 23.84 | 24.03 | 5,558,827 | -0.02(-0.08%) |
Jan 29, 2014 | 23.84 | 24.24 | 23.69 | 24.05 | 6,967,656 | -0.11(-0.45%) |
Jan 28, 2014 | 23.66 | 24.21 | 23.54 | 24.16 | 8,486,425 | +0.89(+3.81%) |
Jan 27, 2014 | 23.48 | 23.83 | 22.89 | 23.27 | 7,085,523 | -0.10(-0.42%) |
Jan 24, 2014 | 23.96 | 24.00 | 23.32 | 23.37 | 5,615,081 | -0.82(-3.38%) |
Jan 23, 2014 | 23.98 | 24.19 | 23.86 | 24.19 | 4,444,557 | +0.12(+0.49%) |
Jan 22, 2014 | 23.71 | 24.16 | 23.63 | 24.07 | 3,286,554 | +0.37(+1.58%) |
Jan 21, 2014 | 23.84 | 23.91 | 23.49 | 23.70 | 2,762,613 | -0.04(-0.17%) |
Jan 17, 2014 | 24.03 | 23.74 | 23.74 | 23.74 | 2,567,963 | -0.33(-1.35%) |
Jan 16, 2014 | 23.81 | 24.09 | 23.63 | 24.06 | 4,718,089 | +0.11(+0.45%) |
Jan 15, 2014 | 24.01 | 24.04 | 23.83 | 23.95 | 3,227,440 | -0.06(-0.25%) |
Jan 14, 2014 | 23.89 | 24.06 | 23.71 | 24.01 | 1,815,453 | +0.20(+0.83%) |
Jan 13, 2014 | 24.28 | 24.31 | 23.74 | 23.81 | 5,657,463 | -0.58(-2.38%) |
Jan 10, 2014 | 24.34 | 24.59 | 24.26 | 24.40 | 8,310,530 | +0.34(+1.43%) |
Jan 09, 2014 | 24.18 | 24.24 | 23.81 | 24.05 | 2,509,776 | -0.04(-0.16%) |
Jan 08, 2014 | 23.78 | 24.22 | 23.69 | 24.09 | 3,152,350 | +0.27(+1.14%) |
Jan 07, 2014 | 23.95 | 24.12 | 23.77 | 23.82 | 3,589,799 | -0.03(-0.14%) |
Jan 06, 2014 | 24.25 | 24.34 | 23.82 | 23.85 | 3,318,393 | -0.38(-1.59%) |
Jan 03, 2014 | 24.34 | 24.51 | 24.21 | 24.24 | 3,327,783 | +0.00(+0.00%) |
Jan 02, 2014 | 24.35 | 24.42 | 24.05 | 24.24 | 4,735,232 | -0.22(-0.89%) |
Dec 31, 2013 | 24.39 | 24.45 | 24.45 | 24.45 | 2,815,605 | +0.14(+0.57%) |
Dec 30, 2013 | 24.32 | 24.39 | 24.11 | 24.32 | 2,010,524 | +0.07(+0.28%) |
Dec 27, 2013 | 24.18 | 24.33 | 24.08 | 24.25 | 1,469,929 | +0.13(+0.53%) |
Dec 26, 2013 | 24.10 | 24.34 | 24.07 | 24.12 | 2,006,886 | +0.07(+0.29%) |
Dec 24, 2013 | 23.95 | 24.30 | 23.75 | 24.05 | 4,552,409 | +0.10(+0.41%) |
Dec 23, 2013 | 23.40 | 23.99 | 23.37 | 23.95 | 4,824,159 | +0.70(+3.02%) |
Dec 20, 2013 | 22.90 | 23.29 | 22.88 | 23.25 | 3,868,170 | +0.40(+1.75%) |
Dec 19, 2013 | 22.75 | 23.06 | 22.75 | 22.85 | 3,939,291 | -0.20(-0.85%) |
Dec 18, 2013 | 22.80 | 23.22 | 22.31 | 23.05 | 13,633,373 | +0.82(+3.68%) |
Dec 17, 2013 | 22.26 | 22.28 | 21.92 | 22.23 | 2,974,792 | +0.00(+0.00%) |
Dec 16, 2013 | 22.13 | 22.43 | 22.13 | 22.23 | 1,509,758 | +0.13(+0.58%) |
Dec 13, 2013 | 22.16 | 22.28 | 22.03 | 22.10 | 1,156,673 | +0.04(+0.18%) |
Dec 12, 2013 | 22.06 | 22.20 | 21.96 | 22.06 | 1,811,108 | +0.02(+0.09%) |
Dec 11, 2013 | 22.33 | 22.41 | 21.98 | 22.04 | 2,985,290 | -0.40(-1.80%) |
Dec 10, 2013 | 22.56 | 23.00 | 22.43 | 22.45 | 3,702,429 | -0.07(-0.31%) |
Dec 09, 2013 | 22.43 | 22.72 | 22.33 | 22.52 | 3,747,360 | +0.25(+1.11%) |
Dec 06, 2013 | 22.30 | 22.53 | 22.16 | 22.27 | 3,074,910 | +0.35(+1.62%) |
Dec 05, 2013 | 21.94 | 22.12 | 21.90 | 21.92 | 4,384,791 | -0.15(-0.67%) |
Dec 04, 2013 | 21.90 | 22.37 | 21.86 | 22.06 | 5,528,956 | -0.13(-0.58%) |
Dec 03, 2013 | 22.23 | 22.41 | 22.05 | 22.19 | 2,291,060 | -0.16(-0.71%) |