Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 28.27 | 28.61 | 28.13 | 28.36 | 10,172,949 | +0.15(+0.54%) |
Feb 27, 2014 | 28.13 | 28.61 | 27.98 | 28.21 | 7,347,399 | -0.38(-1.33%) |
Feb 26, 2014 | 28.74 | 28.81 | 28.49 | 28.59 | 5,638,478 | -0.22(-0.76%) |
Feb 25, 2014 | 28.72 | 28.93 | 28.57 | 28.81 | 6,436,739 | +0.12(+0.41%) |
Feb 24, 2014 | 28.52 | 29.06 | 28.15 | 28.69 | 8,068,357 | +0.53(+1.89%) |
Feb 21, 2014 | 28.42 | 28.43 | 28.14 | 28.15 | 8,570,751 | -0.19(-0.66%) |
Feb 20, 2014 | 28.22 | 28.52 | 28.16 | 28.34 | 4,986,419 | +0.12(+0.42%) |
Feb 19, 2014 | 28.26 | 28.82 | 28.19 | 28.22 | 7,249,688 | -0.17(-0.60%) |
Feb 18, 2014 | 28.17 | 28.44 | 28.03 | 28.39 | 8,721,190 | +0.27(+0.96%) |
Feb 14, 2014 | 27.96 | 28.12 | 28.12 | 28.12 | 7,201,835 | +0.12(+0.42%) |
Feb 13, 2014 | 27.79 | 28.13 | 27.54 | 28.00 | 8,026,899 | -0.02(-0.06%) |
Feb 12, 2014 | 27.73 | 28.07 | 27.65 | 28.02 | 6,180,596 | +0.50(+1.80%) |
Feb 11, 2014 | 27.23 | 27.69 | 27.19 | 27.52 | 7,294,539 | +0.36(+1.33%) |
Feb 10, 2014 | 27.35 | 27.35 | 26.98 | 27.16 | 6,965,426 | -0.28(-1.01%) |
Feb 07, 2014 | 26.85 | 27.63 | 26.66 | 27.44 | 9,818,664 | +0.66(+2.48%) |
Feb 06, 2014 | 26.66 | 27.73 | 26.57 | 26.77 | 11,086,911 | -0.24(-0.90%) |
Feb 05, 2014 | 27.23 | 27.29 | 26.59 | 27.02 | 7,757,090 | -0.20(-0.74%) |
Feb 04, 2014 | 27.13 | 27.28 | 26.83 | 27.22 | 12,989,425 | +0.24(+0.87%) |
Feb 03, 2014 | 27.59 | 27.65 | 26.91 | 26.98 | 10,672,951 | -0.61(-2.23%) |
Jan 31, 2014 | 27.51 | 27.67 | 27.27 | 27.60 | 7,982,327 | -0.21(-0.76%) |
Jan 30, 2014 | 27.93 | 28.08 | 27.71 | 27.81 | 3,527,890 | +0.00(+0.00%) |
Jan 29, 2014 | 27.91 | 28.10 | 27.72 | 27.81 | 5,508,246 | -0.27(-0.96%) |
Jan 28, 2014 | 27.75 | 28.15 | 27.72 | 28.08 | 4,582,455 | +0.37(+1.34%) |
Jan 27, 2014 | 27.77 | 27.91 | 27.48 | 27.71 | 4,074,009 | -0.07(-0.24%) |
Jan 24, 2014 | 28.20 | 28.22 | 27.75 | 27.77 | 5,698,780 | -0.60(-2.11%) |
Jan 23, 2014 | 28.67 | 28.92 | 28.32 | 28.37 | 5,469,513 | -0.58(-2.01%) |
Jan 22, 2014 | 28.92 | 29.03 | 28.73 | 28.95 | 4,988,711 | +0.10(+0.35%) |
Jan 21, 2014 | 28.89 | 28.95 | 28.55 | 28.85 | 4,570,303 | +0.27(+0.94%) |
Jan 17, 2014 | 28.90 | 28.58 | 28.58 | 28.58 | 4,381,112 | -0.18(-0.61%) |
Jan 16, 2014 | 28.62 | 28.87 | 28.60 | 28.76 | 4,426,000 | +0.13(+0.47%) |
Jan 15, 2014 | 29.09 | 29.09 | 28.62 | 28.62 | 8,208,810 | -0.46(-1.59%) |
Jan 14, 2014 | 28.78 | 29.10 | 28.62 | 29.09 | 7,103,367 | +0.38(+1.32%) |
Jan 13, 2014 | 29.18 | 29.24 | 28.63 | 28.71 | 5,429,531 | -0.45(-1.53%) |
Jan 10, 2014 | 29.07 | 29.19 | 28.84 | 29.16 | 7,103,835 | +0.12(+0.41%) |
Jan 09, 2014 | 28.94 | 29.40 | 28.77 | 29.04 | 5,195,956 | +0.08(+0.29%) |
Jan 08, 2014 | 29.22 | 29.25 | 28.68 | 28.95 | 6,543,501 | -0.40(-1.38%) |
Jan 07, 2014 | 29.00 | 29.37 | 28.84 | 29.36 | 4,596,401 | +0.38(+1.31%) |
Jan 06, 2014 | 29.14 | 29.27 | 28.95 | 28.98 | 5,128,567 | -0.08(-0.26%) |
Jan 03, 2014 | 29.33 | 29.49 | 28.98 | 29.05 | 4,148,831 | -0.33(-1.12%) |
Jan 02, 2014 | 29.67 | 29.74 | 29.22 | 29.38 | 4,364,598 | -0.33(-1.10%) |
Dec 31, 2013 | 29.69 | 29.71 | 29.71 | 29.71 | 3,649,936 | +0.08(+0.28%) |
Dec 30, 2013 | 30.05 | 30.11 | 29.44 | 29.63 | 4,021,500 | -0.36(-1.21%) |
Dec 27, 2013 | 29.76 | 30.01 | 29.60 | 29.99 | 3,040,017 | +0.29(+0.99%) |
Dec 26, 2013 | 29.74 | 29.76 | 29.60 | 29.69 | 2,345,300 | +0.03(+0.08%) |
Dec 24, 2013 | 29.58 | 29.70 | 29.54 | 29.67 | 2,146,241 | +0.06(+0.20%) |
Dec 23, 2013 | 29.76 | 29.95 | 29.58 | 29.61 | 4,162,093 | +0.02(+0.06%) |
Dec 20, 2013 | 29.46 | 29.86 | 29.37 | 29.59 | 10,786,714 | +0.21(+0.72%) |
Dec 19, 2013 | 29.07 | 29.46 | 28.97 | 29.38 | 9,696,263 | +0.16(+0.55%) |
Dec 18, 2013 | 29.45 | 29.46 | 28.76 | 29.22 | 11,981,180 | -0.11(-0.37%) |
Dec 17, 2013 | 29.90 | 29.94 | 29.32 | 29.33 | 7,245,420 | -0.62(-2.08%) |
Dec 16, 2013 | 30.16 | 30.36 | 29.85 | 29.95 | 6,271,909 | -0.18(-0.59%) |
Dec 13, 2013 | 30.43 | 30.50 | 30.08 | 30.13 | 6,157,505 | -0.32(-1.05%) |
Dec 12, 2013 | 30.01 | 30.61 | 29.97 | 30.45 | 7,994,816 | +0.41(+1.37%) |
Dec 11, 2013 | 30.64 | 30.70 | 29.86 | 30.04 | 11,180,430 | -0.35(-1.14%) |
Dec 10, 2013 | 30.64 | 30.70 | 30.18 | 30.38 | 6,842,905 | -0.26(-0.85%) |
Dec 09, 2013 | 30.77 | 30.95 | 30.29 | 30.64 | 6,923,206 | -0.13(-0.41%) |
Dec 06, 2013 | 30.85 | 30.99 | 30.55 | 30.77 | 7,364,579 | +0.21(+0.69%) |
Dec 05, 2013 | 30.87 | 30.91 | 30.31 | 30.56 | 8,146,888 | -0.36(-1.17%) |
Dec 04, 2013 | 30.50 | 31.10 | 30.37 | 30.92 | 7,103,462 | +0.44(+1.44%) |
Dec 03, 2013 | 30.64 | 30.75 | 30.44 | 30.48 | 6,101,149 | -0.20(-0.66%) |