Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 28.81 | 28.92 | 28.63 | 28.71 | 2,784,452 | -0.26(-0.90%) |
Feb 27, 2014 | 28.69 | 29.00 | 28.65 | 28.98 | 2,192,847 | +0.53(+1.87%) |
Feb 26, 2014 | 28.48 | 28.57 | 28.36 | 28.44 | 2,769,895 | -0.05(-0.19%) |
Feb 25, 2014 | 28.58 | 28.66 | 28.40 | 28.50 | 3,532,220 | -0.35(-1.23%) |
Feb 24, 2014 | 28.56 | 28.92 | 28.51 | 28.85 | 4,244,597 | -0.70(-2.37%) |
Feb 21, 2014 | 29.80 | 29.89 | 29.54 | 29.55 | 3,410,770 | +0.00(+0.00%) |
Feb 20, 2014 | 29.56 | 29.67 | 29.43 | 29.55 | 2,452,686 | -0.05(-0.18%) |
Feb 19, 2014 | 29.83 | 30.01 | 29.53 | 29.61 | 4,649,446 | -0.08(-0.27%) |
Feb 18, 2014 | 29.56 | 29.87 | 29.54 | 29.69 | 4,848,957 | +0.61(+2.11%) |
Feb 14, 2014 | 29.04 | 29.07 | 29.07 | 29.07 | 1,701,829 | +0.09(+0.32%) |
Feb 13, 2014 | 28.74 | 29.00 | 28.71 | 28.98 | 2,559,114 | +0.21(+0.72%) |
Feb 12, 2014 | 28.81 | 28.82 | 28.68 | 28.77 | 4,064,266 | +0.27(+0.95%) |
Feb 11, 2014 | 28.43 | 28.58 | 28.39 | 28.50 | 2,741,310 | +0.55(+1.99%) |
Feb 10, 2014 | 27.93 | 28.01 | 27.87 | 27.95 | 3,498,116 | -0.21(-0.73%) |
Feb 07, 2014 | 28.06 | 28.23 | 27.93 | 28.15 | 2,896,504 | +0.11(+0.39%) |
Feb 06, 2014 | 27.87 | 28.15 | 27.84 | 28.05 | 2,737,592 | +0.24(+0.86%) |
Feb 05, 2014 | 27.78 | 27.90 | 27.75 | 27.81 | 2,014,292 | -0.09(-0.33%) |
Feb 04, 2014 | 27.82 | 27.94 | 27.75 | 27.90 | 2,588,013 | +0.38(+1.36%) |
Feb 03, 2014 | 27.99 | 28.02 | 27.47 | 27.52 | 3,779,805 | -0.48(-1.73%) |
Jan 31, 2014 | 27.92 | 28.25 | 27.89 | 28.01 | 2,151,740 | -0.42(-1.49%) |
Jan 30, 2014 | 28.46 | 28.50 | 28.34 | 28.43 | 2,500,640 | +0.29(+1.02%) |
Jan 29, 2014 | 28.12 | 28.38 | 28.07 | 28.14 | 3,407,011 | -0.59(-2.06%) |
Jan 28, 2014 | 28.80 | 28.88 | 28.66 | 28.74 | 1,710,694 | +0.12(+0.42%) |
Jan 27, 2014 | 28.82 | 28.94 | 28.53 | 28.62 | 2,675,959 | -0.32(-1.11%) |
Jan 24, 2014 | 29.32 | 29.33 | 28.93 | 28.94 | 3,555,528 | -0.92(-3.10%) |
Jan 23, 2014 | 30.12 | 30.13 | 29.78 | 29.86 | 4,209,741 | -0.46(-1.52%) |
Jan 22, 2014 | 30.37 | 30.38 | 30.22 | 30.32 | 2,127,901 | +0.01(+0.04%) |
Jan 21, 2014 | 30.45 | 30.47 | 30.19 | 30.31 | 2,822,292 | +0.04(+0.14%) |
Jan 17, 2014 | 30.38 | 30.27 | 30.27 | 30.27 | 6,672,195 | +0.13(+0.43%) |
Jan 16, 2014 | 30.37 | 30.37 | 29.97 | 30.14 | 2,700,449 | -0.27(-0.88%) |
Jan 15, 2014 | 30.24 | 30.49 | 30.33 | 30.41 | 2,435,337 | +0.16(+0.54%) |
Jan 14, 2014 | 30.25 | 30.28 | 30.15 | 30.24 | 1,635,949 | +0.19(+0.62%) |
Jan 13, 2014 | 30.21 | 30.34 | 30.06 | 30.06 | 2,605,548 | -0.38(-1.25%) |
Jan 10, 2014 | 30.59 | 30.61 | 30.34 | 30.44 | 2,728,904 | +0.34(+1.12%) |
Jan 09, 2014 | 30.14 | 30.16 | 30.01 | 30.10 | 2,592,965 | -0.14(-0.45%) |
Jan 08, 2014 | 30.37 | 30.43 | 30.20 | 30.24 | 3,097,986 | +0.02(+0.05%) |
Jan 07, 2014 | 30.18 | 30.39 | 30.10 | 30.22 | 3,391,645 | +0.65(+2.21%) |
Jan 06, 2014 | 29.70 | 29.81 | 29.56 | 29.57 | 1,860,813 | +0.15(+0.50%) |
Jan 03, 2014 | 29.39 | 29.60 | 29.39 | 29.42 | 1,877,239 | -0.26(-0.88%) |
Jan 02, 2014 | 29.75 | 29.78 | 29.57 | 29.68 | 2,851,860 | -0.30(-1.02%) |
Dec 31, 2013 | 29.89 | 29.99 | 29.99 | 29.99 | 1,448,494 | +0.21(+0.69%) |
Dec 30, 2013 | 29.67 | 29.83 | 29.65 | 29.78 | 1,244,512 | -0.01(-0.02%) |
Dec 27, 2013 | 29.88 | 29.91 | 29.77 | 29.79 | 2,155,444 | +0.09(+0.31%) |
Dec 26, 2013 | 29.72 | 29.84 | 29.64 | 29.69 | 1,381,546 | +0.03(+0.09%) |
Dec 24, 2013 | 29.59 | 29.69 | 29.53 | 29.67 | 773,166 | +0.21(+0.70%) |
Dec 23, 2013 | 29.39 | 29.55 | 29.37 | 29.46 | 1,748,584 | +0.34(+1.18%) |
Dec 20, 2013 | 29.12 | 29.30 | 29.08 | 29.12 | 2,811,677 | -0.03(-0.09%) |
Dec 19, 2013 | 28.70 | 29.27 | 28.68 | 29.14 | 7,375,221 | -0.24(-0.81%) |
Dec 18, 2013 | 29.13 | 29.41 | 28.86 | 29.38 | 1,716,653 | +0.55(+1.91%) |
Dec 17, 2013 | 28.86 | 28.93 | 28.70 | 28.83 | 1,699,561 | -0.22(-0.77%) |
Dec 16, 2013 | 29.04 | 29.22 | 29.00 | 29.06 | 1,388,391 | +0.20(+0.68%) |
Dec 13, 2013 | 28.87 | 28.92 | 28.75 | 28.86 | 1,270,469 | -0.02(-0.08%) |
Dec 12, 2013 | 28.95 | 28.99 | 28.80 | 28.88 | 1,961,431 | -0.18(-0.62%) |
Dec 11, 2013 | 29.30 | 29.33 | 29.02 | 29.06 | 1,818,961 | -0.32(-1.07%) |
Dec 10, 2013 | 29.36 | 29.43 | 29.28 | 29.38 | 2,061,199 | -0.17(-0.59%) |
Dec 09, 2013 | 29.50 | 29.60 | 29.42 | 29.55 | 1,672,565 | +0.05(+0.18%) |
Dec 06, 2013 | 29.38 | 29.58 | 29.38 | 29.50 | 1,441,582 | +0.19(+0.65%) |
Dec 05, 2013 | 29.44 | 29.48 | 29.23 | 29.31 | 1,516,071 | -0.27(-0.90%) |
Dec 04, 2013 | 29.41 | 29.66 | 29.32 | 29.57 | 2,755,618 | -0.39(-1.31%) |
Dec 03, 2013 | 30.09 | 30.12 | 29.87 | 29.97 | 1,675,885 | -0.25(-0.83%) |