Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 30.75 | 31.21 | 30.21 | 30.62 | 9,277,976 | +0.05(+0.16%) |
Feb 27, 2014 | 30.78 | 30.98 | 29.80 | 30.57 | 10,813,141 | -0.16(-0.52%) |
Feb 26, 2014 | 30.67 | 31.03 | 30.51 | 30.73 | 8,560,449 | +0.07(+0.23%) |
Feb 25, 2014 | 30.13 | 30.69 | 30.06 | 30.66 | 9,957,061 | +0.62(+2.07%) |
Feb 24, 2014 | 29.98 | 30.34 | 29.97 | 30.04 | 10,487,672 | +0.11(+0.35%) |
Feb 21, 2014 | 29.56 | 30.10 | 29.52 | 29.94 | 6,192,065 | +0.30(+1.02%) |
Feb 20, 2014 | 29.57 | 29.78 | 29.52 | 29.64 | 4,342,338 | +0.11(+0.36%) |
Feb 19, 2014 | 29.54 | 29.78 | 29.43 | 29.53 | 6,003,211 | -0.03(-0.09%) |
Feb 18, 2014 | 29.60 | 29.76 | 29.38 | 29.56 | 3,538,981 | -0.08(-0.26%) |
Feb 14, 2014 | 29.53 | 29.64 | 29.64 | 29.64 | 5,208,189 | -0.01(-0.05%) |
Feb 13, 2014 | 29.38 | 29.83 | 29.31 | 29.65 | 5,603,321 | +0.11(+0.38%) |
Feb 12, 2014 | 29.85 | 30.00 | 29.43 | 29.54 | 5,987,750 | -0.25(-0.82%) |
Feb 11, 2014 | 29.31 | 30.04 | 29.07 | 29.78 | 8,780,842 | +0.52(+1.77%) |
Feb 10, 2014 | 29.38 | 29.50 | 28.92 | 29.27 | 8,165,795 | -0.13(-0.45%) |
Feb 07, 2014 | 29.82 | 30.27 | 29.29 | 29.40 | 16,499,094 | +1.60(+5.77%) |
Feb 06, 2014 | 26.88 | 28.08 | 26.82 | 27.80 | 11,479,047 | +1.00(+3.74%) |
Feb 05, 2014 | 26.26 | 26.93 | 26.03 | 26.79 | 8,254,116 | +0.31(+1.16%) |
Feb 04, 2014 | 27.14 | 27.27 | 26.45 | 26.49 | 9,891,875 | +0.41(+1.58%) |
Feb 03, 2014 | 26.61 | 26.61 | 25.97 | 26.07 | 9,599,921 | -0.58(-2.18%) |
Jan 31, 2014 | 26.19 | 26.80 | 26.16 | 26.65 | 8,401,045 | +0.03(+0.11%) |
Jan 30, 2014 | 25.90 | 26.75 | 25.84 | 26.63 | 13,613,888 | +0.87(+3.40%) |
Jan 29, 2014 | 25.67 | 26.02 | 25.66 | 25.75 | 7,613,300 | -0.06(-0.22%) |
Jan 28, 2014 | 25.93 | 26.07 | 25.60 | 25.81 | 8,387,436 | -0.10(-0.38%) |
Jan 27, 2014 | 26.05 | 26.22 | 25.76 | 25.91 | 8,636,357 | -0.14(-0.54%) |
Jan 24, 2014 | 26.39 | 26.53 | 25.94 | 26.05 | 7,635,848 | -0.40(-1.51%) |
Jan 23, 2014 | 27.29 | 27.29 | 26.40 | 26.44 | 8,550,688 | -0.62(-2.30%) |
Jan 22, 2014 | 26.89 | 27.15 | 26.62 | 27.07 | 7,570,970 | +0.29(+1.07%) |
Jan 21, 2014 | 26.91 | 27.20 | 26.76 | 26.78 | 9,501,576 | +0.67(+2.57%) |
Jan 17, 2014 | 26.09 | 26.11 | 26.11 | 26.11 | 5,310,910 | +0.11(+0.40%) |
Jan 16, 2014 | 26.28 | 26.33 | 25.87 | 26.00 | 7,130,329 | -0.26(-0.99%) |
Jan 15, 2014 | 26.37 | 26.60 | 26.15 | 26.26 | 10,318,678 | -0.11(-0.40%) |
Jan 14, 2014 | 26.95 | 27.03 | 26.35 | 26.37 | 13,789,005 | -0.41(-1.52%) |
Jan 13, 2014 | 27.69 | 27.73 | 26.69 | 26.77 | 10,562,658 | -1.11(-3.99%) |
Jan 10, 2014 | 27.86 | 28.05 | 27.66 | 27.89 | 12,218,237 | +0.29(+1.07%) |
Jan 09, 2014 | 27.45 | 27.63 | 27.03 | 27.59 | 9,669,828 | +0.15(+0.56%) |
Jan 08, 2014 | 27.48 | 27.53 | 27.03 | 27.44 | 9,962,477 | -0.10(-0.36%) |
Jan 07, 2014 | 27.39 | 27.99 | 27.36 | 27.54 | 9,547,928 | +0.20(+0.74%) |
Jan 06, 2014 | 27.57 | 27.74 | 27.16 | 27.33 | 6,441,004 | -0.19(-0.69%) |
Jan 03, 2014 | 27.06 | 27.68 | 26.97 | 27.52 | 6,371,243 | +0.56(+2.07%) |
Jan 02, 2014 | 27.22 | 27.60 | 26.92 | 26.97 | 6,870,030 | -0.25(-0.92%) |
Dec 31, 2013 | 27.17 | 27.22 | 27.22 | 27.22 | 4,134,039 | +0.04(+0.15%) |
Dec 30, 2013 | 26.97 | 27.29 | 26.80 | 27.17 | 3,680,866 | +0.28(+1.04%) |
Dec 27, 2013 | 27.13 | 27.30 | 26.88 | 26.90 | 2,803,812 | -0.24(-0.90%) |
Dec 26, 2013 | 26.93 | 27.26 | 26.91 | 27.14 | 3,465,339 | +0.25(+0.93%) |
Dec 24, 2013 | 27.01 | 27.15 | 26.85 | 26.89 | 1,570,462 | +0.03(+0.10%) |
Dec 23, 2013 | 26.98 | 27.04 | 26.72 | 26.86 | 4,170,172 | +0.00(+0.00%) |
Dec 20, 2013 | 26.74 | 27.16 | 26.67 | 26.86 | 8,989,061 | +0.20(+0.73%) |
Dec 19, 2013 | 26.84 | 26.95 | 26.59 | 26.67 | 4,139,813 | -0.20(-0.75%) |
Dec 18, 2013 | 26.72 | 27.00 | 26.47 | 26.87 | 7,484,536 | +0.23(+0.86%) |
Dec 17, 2013 | 26.99 | 27.06 | 26.62 | 26.64 | 4,837,784 | -0.31(-1.14%) |
Dec 16, 2013 | 26.80 | 27.02 | 26.80 | 26.94 | 6,015,403 | +0.14(+0.52%) |
Dec 13, 2013 | 26.83 | 27.01 | 26.76 | 26.80 | 5,166,180 | +0.08(+0.29%) |
Dec 12, 2013 | 26.75 | 27.08 | 26.64 | 26.73 | 8,508,084 | +0.04(+0.16%) |
Dec 11, 2013 | 27.03 | 27.16 | 26.65 | 26.69 | 7,373,916 | -0.28(-1.03%) |
Dec 10, 2013 | 27.35 | 27.35 | 26.83 | 26.97 | 7,151,864 | -0.61(-2.20%) |
Dec 09, 2013 | 27.61 | 27.71 | 27.34 | 27.57 | 5,019,347 | +0.09(+0.33%) |
Dec 06, 2013 | 27.91 | 28.00 | 27.04 | 27.48 | 10,171,964 | -0.54(-1.94%) |
Dec 05, 2013 | 28.47 | 28.47 | 27.95 | 28.02 | 7,342,961 | -0.46(-1.61%) |
Dec 04, 2013 | 28.28 | 28.58 | 28.04 | 28.48 | 11,758,859 | -0.15(-0.51%) |
Dec 03, 2013 | 28.77 | 28.98 | 28.43 | 28.63 | 7,462,892 | -0.33(-1.13%) |