Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 29.19 | 29.65 | 28.95 | 29.44 | 12,257,283 | -0.10(-0.33%) |
Feb 27, 2014 | 29.60 | 30.09 | 29.50 | 29.54 | 12,235,597 | -0.17(-0.57%) |
Feb 26, 2014 | 29.66 | 29.92 | 29.33 | 29.70 | 13,235,345 | +0.24(+0.81%) |
Feb 25, 2014 | 28.92 | 29.70 | 28.92 | 29.46 | 17,292,398 | +0.70(+2.43%) |
Feb 24, 2014 | 28.42 | 29.01 | 28.15 | 28.76 | 12,680,394 | +0.61(+2.17%) |
Feb 21, 2014 | 28.26 | 28.53 | 28.11 | 28.15 | 10,867,090 | -0.07(-0.25%) |
Feb 20, 2014 | 27.11 | 28.26 | 27.08 | 28.22 | 13,704,160 | +1.13(+4.15%) |
Feb 19, 2014 | 27.32 | 27.51 | 26.98 | 27.10 | 11,908,366 | -0.26(-0.94%) |
Feb 18, 2014 | 27.74 | 27.95 | 27.35 | 27.36 | 11,786,665 | -0.37(-1.34%) |
Feb 14, 2014 | 27.59 | 27.73 | 27.73 | 27.73 | 7,920,779 | -0.01(-0.03%) |
Feb 13, 2014 | 27.24 | 27.87 | 26.92 | 27.74 | 9,852,171 | +0.19(+0.71%) |
Feb 12, 2014 | 27.88 | 27.88 | 27.23 | 27.54 | 10,777,024 | -0.25(-0.89%) |
Feb 11, 2014 | 27.69 | 27.82 | 27.09 | 27.79 | 14,139,830 | +0.18(+0.64%) |
Feb 10, 2014 | 28.09 | 28.13 | 27.36 | 27.61 | 12,150,642 | -0.39(-1.39%) |
Feb 07, 2014 | 27.72 | 28.18 | 27.50 | 28.00 | 14,615,053 | +0.67(+2.46%) |
Feb 06, 2014 | 26.55 | 27.73 | 26.37 | 27.33 | 10,693,223 | +0.77(+2.90%) |
Feb 05, 2014 | 26.24 | 26.63 | 25.76 | 26.56 | 15,702,741 | +0.07(+0.27%) |
Feb 04, 2014 | 26.54 | 26.57 | 25.89 | 26.49 | 16,320,356 | +0.50(+1.91%) |
Feb 03, 2014 | 27.11 | 27.25 | 25.85 | 25.99 | 18,964,024 | -1.09(-4.02%) |
Jan 31, 2014 | 26.71 | 27.28 | 26.54 | 27.08 | 12,933,553 | +0.03(+0.10%) |
Jan 30, 2014 | 26.94 | 27.31 | 26.79 | 27.05 | 11,326,529 | +0.58(+2.21%) |
Jan 29, 2014 | 26.93 | 27.68 | 26.35 | 26.47 | 18,503,266 | -0.87(-3.17%) |
Jan 28, 2014 | 27.05 | 27.88 | 27.02 | 27.34 | 13,469,362 | +0.27(+1.01%) |
Jan 27, 2014 | 27.62 | 27.95 | 26.24 | 27.06 | 21,628,748 | -0.46(-1.67%) |
Jan 24, 2014 | 28.34 | 28.59 | 27.39 | 27.52 | 16,836,280 | -1.23(-4.28%) |
Jan 23, 2014 | 28.80 | 28.92 | 28.40 | 28.75 | 15,138,133 | -0.30(-1.04%) |
Jan 22, 2014 | 28.65 | 29.12 | 28.56 | 29.05 | 13,029,355 | +0.67(+2.37%) |
Jan 21, 2014 | 28.66 | 28.88 | 28.00 | 28.38 | 20,279,310 | +0.89(+3.25%) |
Jan 17, 2014 | 27.66 | 27.49 | 27.49 | 27.49 | 17,883,806 | -0.45(-1.61%) |
Jan 16, 2014 | 27.83 | 28.07 | 27.72 | 27.94 | 8,433,804 | +0.07(+0.25%) |
Jan 15, 2014 | 28.32 | 28.32 | 27.50 | 27.87 | 20,441,280 | -0.45(-1.59%) |
Jan 14, 2014 | 27.50 | 28.37 | 27.44 | 28.32 | 16,138,492 | +0.96(+3.53%) |
Jan 13, 2014 | 28.11 | 28.12 | 27.31 | 27.36 | 17,083,392 | -0.49(-1.75%) |
Jan 10, 2014 | 27.59 | 27.85 | 27.13 | 27.84 | 14,924,959 | +0.36(+1.32%) |
Jan 09, 2014 | 27.02 | 27.94 | 26.90 | 27.48 | 21,124,734 | +1.11(+4.23%) |
Jan 08, 2014 | 25.45 | 26.63 | 25.31 | 26.36 | 20,246,580 | +0.90(+3.54%) |
Jan 07, 2014 | 26.05 | 26.24 | 25.29 | 25.46 | 14,738,732 | -0.45(-1.74%) |
Jan 06, 2014 | 26.04 | 26.36 | 25.70 | 25.91 | 17,831,378 | +0.05(+0.21%) |
Jan 03, 2014 | 25.10 | 25.98 | 24.98 | 25.86 | 21,605,310 | +1.35(+5.52%) |
Jan 02, 2014 | 24.12 | 24.82 | 24.12 | 24.51 | 13,225,049 | +0.20(+0.84%) |
Dec 31, 2013 | 24.09 | 24.30 | 24.30 | 24.30 | 10,345,074 | +0.25(+1.03%) |
Dec 30, 2013 | 23.83 | 24.22 | 23.79 | 24.06 | 8,556,530 | +0.14(+0.59%) |
Dec 27, 2013 | 24.65 | 24.67 | 23.76 | 23.91 | 11,260,400 | -0.75(-3.05%) |
Dec 26, 2013 | 24.65 | 24.75 | 24.41 | 24.67 | 6,912,646 | +0.04(+0.14%) |
Dec 24, 2013 | 24.34 | 24.70 | 24.34 | 24.63 | 5,537,604 | +0.24(+0.98%) |
Dec 23, 2013 | 24.57 | 24.67 | 24.29 | 24.39 | 8,437,654 | +0.02(+0.07%) |
Dec 20, 2013 | 24.38 | 24.69 | 24.17 | 24.37 | 21,342,418 | +0.04(+0.15%) |
Dec 19, 2013 | 24.23 | 24.52 | 24.16 | 24.34 | 12,589,755 | +0.35(+1.48%) |
Dec 18, 2013 | 23.76 | 24.09 | 23.36 | 23.98 | 18,582,398 | +0.15(+0.63%) |
Dec 17, 2013 | 24.73 | 24.74 | 23.80 | 23.83 | 19,837,526 | -0.87(-3.51%) |
Dec 16, 2013 | 25.42 | 25.45 | 24.61 | 24.70 | 12,710,892 | -0.40(-1.59%) |
Dec 13, 2013 | 25.09 | 25.46 | 24.99 | 25.10 | 12,496,340 | +0.14(+0.57%) |
Dec 12, 2013 | 24.57 | 25.14 | 24.55 | 24.96 | 13,061,668 | +0.49(+1.99%) |
Dec 11, 2013 | 25.52 | 25.70 | 24.46 | 24.47 | 18,922,738 | -0.98(-3.86%) |
Dec 10, 2013 | 25.51 | 25.76 | 25.28 | 25.45 | 12,013,575 | -0.10(-0.38%) |
Dec 09, 2013 | 25.01 | 25.61 | 24.95 | 25.55 | 13,001,812 | +0.58(+2.30%) |
Dec 06, 2013 | 25.10 | 25.37 | 24.87 | 24.98 | 12,810,513 | +0.26(+1.04%) |
Dec 05, 2013 | 24.44 | 24.78 | 24.44 | 24.72 | 15,369,165 | +0.29(+1.19%) |
Dec 04, 2013 | 24.76 | 24.78 | 24.15 | 24.43 | 17,993,214 | -0.39(-1.57%) |
Dec 03, 2013 | 25.61 | 25.63 | 24.63 | 24.82 | 19,822,980 | -0.84(-3.28%) |