Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 28.99 | 29.35 | 28.99 | 29.18 | 9,611,572 | +0.12(+0.40%) |
Feb 27, 2014 | 29.05 | 29.15 | 28.91 | 29.07 | 9,672,225 | -0.01(-0.02%) |
Feb 26, 2014 | 29.19 | 29.25 | 28.99 | 29.07 | 8,563,640 | -0.14(-0.49%) |
Feb 25, 2014 | 29.25 | 29.42 | 29.08 | 29.22 | 14,092,741 | +0.23(+0.80%) |
Feb 24, 2014 | 28.83 | 29.17 | 28.72 | 28.99 | 15,103,250 | +0.27(+0.92%) |
Feb 21, 2014 | 28.84 | 28.95 | 28.69 | 28.72 | 10,895,088 | -0.03(-0.10%) |
Feb 20, 2014 | 28.68 | 28.81 | 28.61 | 28.75 | 13,955,134 | +0.31(+1.07%) |
Feb 19, 2014 | 28.43 | 28.66 | 28.37 | 28.45 | 9,475,684 | -0.05(-0.16%) |
Feb 18, 2014 | 28.45 | 28.62 | 28.41 | 28.49 | 17,371,590 | +0.35(+1.23%) |
Feb 14, 2014 | 27.98 | 28.15 | 28.15 | 28.15 | 4,504,791 | +0.21(+0.74%) |
Feb 13, 2014 | 27.76 | 28.01 | 27.73 | 27.94 | 6,117,583 | +0.04(+0.14%) |
Feb 12, 2014 | 28.01 | 28.03 | 27.81 | 27.90 | 7,947,789 | +0.20(+0.71%) |
Feb 11, 2014 | 27.37 | 27.78 | 27.32 | 27.70 | 8,357,849 | +0.63(+2.34%) |
Feb 10, 2014 | 26.98 | 27.07 | 26.92 | 27.07 | 4,267,908 | -0.06(-0.23%) |
Feb 07, 2014 | 26.92 | 27.15 | 26.91 | 27.13 | 4,981,732 | +0.17(+0.61%) |
Feb 06, 2014 | 26.55 | 26.99 | 26.50 | 26.97 | 10,308,480 | +0.73(+2.78%) |
Feb 05, 2014 | 26.34 | 26.41 | 26.12 | 26.24 | 6,566,198 | -0.13(-0.50%) |
Feb 04, 2014 | 26.20 | 26.55 | 26.18 | 26.37 | 9,251,299 | +0.09(+0.35%) |
Feb 03, 2014 | 26.63 | 26.71 | 26.22 | 26.28 | 8,752,162 | -0.44(-1.66%) |
Jan 31, 2014 | 26.60 | 26.92 | 26.57 | 26.72 | 8,417,870 | -0.30(-1.10%) |
Jan 30, 2014 | 27.14 | 27.14 | 26.86 | 27.02 | 6,578,120 | +0.08(+0.30%) |
Jan 29, 2014 | 26.82 | 27.06 | 26.76 | 26.94 | 8,437,891 | -0.12(-0.44%) |
Jan 28, 2014 | 27.03 | 27.12 | 26.97 | 27.06 | 4,623,509 | +0.13(+0.49%) |
Jan 27, 2014 | 27.21 | 27.16 | 26.82 | 26.93 | 8,624,274 | -0.28(-1.05%) |
Jan 24, 2014 | 27.71 | 27.72 | 27.20 | 27.21 | 15,934,553 | -0.50(-1.81%) |
Jan 23, 2014 | 27.90 | 27.92 | 27.60 | 27.71 | 10,387,937 | -0.23(-0.84%) |
Jan 22, 2014 | 27.86 | 28.02 | 27.74 | 27.95 | 15,613,427 | +0.29(+1.05%) |
Jan 21, 2014 | 27.71 | 27.75 | 27.55 | 27.66 | 8,950,889 | +0.19(+0.68%) |
Jan 17, 2014 | 27.39 | 27.47 | 27.47 | 27.47 | 10,304,951 | +0.17(+0.61%) |
Jan 16, 2014 | 27.40 | 27.42 | 27.24 | 27.30 | 7,951,370 | -0.11(-0.40%) |
Jan 15, 2014 | 27.55 | 27.63 | 27.39 | 27.41 | 11,279,201 | -0.14(-0.50%) |
Jan 14, 2014 | 27.60 | 27.61 | 27.42 | 27.55 | 10,604,726 | +0.11(+0.39%) |
Jan 13, 2014 | 27.66 | 27.85 | 27.41 | 27.44 | 14,447,452 | -0.60(-2.13%) |
Jan 10, 2014 | 27.99 | 28.04 | 27.92 | 28.04 | 9,317,852 | +0.20(+0.72%) |
Jan 09, 2014 | 27.93 | 28.03 | 27.79 | 27.84 | 13,186,023 | +0.07(+0.25%) |
Jan 08, 2014 | 27.73 | 27.82 | 27.66 | 27.77 | 11,931,894 | +0.10(+0.37%) |
Jan 07, 2014 | 27.65 | 27.73 | 27.54 | 27.67 | 13,183,094 | +0.31(+1.15%) |
Jan 06, 2014 | 27.42 | 27.49 | 27.30 | 27.35 | 9,969,510 | +0.07(+0.27%) |
Jan 03, 2014 | 27.47 | 27.52 | 27.27 | 27.28 | 9,708,011 | -0.06(-0.23%) |
Jan 02, 2014 | 27.60 | 27.61 | 27.29 | 27.34 | 8,312,962 | -0.36(-1.30%) |
Dec 31, 2013 | 27.57 | 27.70 | 27.70 | 27.70 | 5,999,918 | +0.23(+0.85%) |
Dec 30, 2013 | 27.47 | 27.54 | 27.35 | 27.47 | 6,381,507 | -0.04(-0.14%) |
Dec 27, 2013 | 27.53 | 27.60 | 27.39 | 27.51 | 6,347,586 | +0.17(+0.63%) |
Dec 26, 2013 | 27.18 | 27.39 | 27.12 | 27.34 | 6,134,989 | +0.22(+0.80%) |
Dec 24, 2013 | 27.08 | 27.13 | 27.03 | 27.12 | 3,438,016 | +0.10(+0.38%) |
Dec 23, 2013 | 27.00 | 27.10 | 26.94 | 27.02 | 7,023,287 | +0.31(+1.17%) |
Dec 20, 2013 | 26.52 | 26.76 | 26.52 | 26.71 | 9,218,386 | +0.14(+0.54%) |
Dec 19, 2013 | 26.24 | 26.59 | 26.21 | 26.56 | 7,875,761 | +0.22(+0.84%) |
Dec 18, 2013 | 26.11 | 26.35 | 25.94 | 26.34 | 10,744,177 | +0.40(+1.54%) |
Dec 17, 2013 | 26.01 | 26.03 | 25.82 | 25.94 | 9,295,787 | -0.29(-1.11%) |
Dec 16, 2013 | 26.20 | 26.37 | 26.19 | 26.23 | 8,395,699 | +0.19(+0.74%) |
Dec 13, 2013 | 26.08 | 26.10 | 25.90 | 26.04 | 10,673,780 | -0.27(-1.04%) |
Dec 12, 2013 | 26.40 | 26.42 | 26.16 | 26.31 | 7,586,225 | -0.30(-1.13%) |
Dec 11, 2013 | 26.65 | 26.72 | 26.52 | 26.61 | 5,508,422 | +0.07(+0.28%) |
Dec 10, 2013 | 26.63 | 26.66 | 26.54 | 26.54 | 5,823,944 | -0.20(-0.75%) |
Dec 09, 2013 | 26.72 | 26.78 | 26.65 | 26.74 | 5,308,582 | +0.07(+0.26%) |
Dec 06, 2013 | 26.80 | 26.81 | 26.61 | 26.67 | 4,413,206 | +0.21(+0.78%) |
Dec 05, 2013 | 26.57 | 26.62 | 26.45 | 26.47 | 4,766,691 | -0.19(-0.71%) |
Dec 04, 2013 | 26.36 | 26.71 | 26.36 | 26.65 | 8,366,960 | +0.11(+0.41%) |
Dec 03, 2013 | 26.49 | 26.60 | 26.49 | 26.55 | 8,157,590 | -0.04(-0.15%) |