Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 27.51 | 27.73 | 27.48 | 27.60 | 21,820,454 | +0.09(+0.34%) |
Feb 27, 2014 | 27.34 | 27.54 | 27.31 | 27.51 | 25,495,930 | +0.14(+0.53%) |
Feb 26, 2014 | 27.38 | 27.41 | 27.25 | 27.36 | 25,182,128 | +0.07(+0.26%) |
Feb 25, 2014 | 27.19 | 27.41 | 27.09 | 27.29 | 31,617,024 | +0.20(+0.72%) |
Feb 24, 2014 | 27.01 | 27.17 | 26.86 | 27.09 | 33,515,992 | +0.23(+0.86%) |
Feb 21, 2014 | 27.16 | 27.18 | 26.83 | 26.86 | 26,906,694 | -0.09(-0.32%) |
Feb 20, 2014 | 26.78 | 27.11 | 26.65 | 26.95 | 31,321,244 | +0.14(+0.54%) |
Feb 19, 2014 | 27.09 | 27.17 | 26.77 | 26.81 | 36,871,080 | -0.27(-0.99%) |
Feb 18, 2014 | 27.44 | 27.54 | 26.92 | 27.07 | 63,790,372 | -1.05(-3.75%) |
Feb 14, 2014 | 27.89 | 28.13 | 28.13 | 28.13 | 22,186,576 | +0.20(+0.72%) |
Feb 13, 2014 | 27.55 | 28.00 | 27.55 | 27.93 | 14,443,050 | +0.10(+0.36%) |
Feb 12, 2014 | 28.07 | 28.12 | 27.74 | 27.82 | 14,716,139 | -0.09(-0.34%) |
Feb 11, 2014 | 27.94 | 28.02 | 27.82 | 27.92 | 21,259,936 | +0.05(+0.18%) |
Feb 10, 2014 | 27.51 | 27.90 | 27.34 | 27.87 | 28,895,224 | +0.45(+1.63%) |
Feb 07, 2014 | 27.58 | 27.71 | 27.36 | 27.42 | 28,366,276 | -0.06(-0.21%) |
Feb 06, 2014 | 28.00 | 28.13 | 27.40 | 27.48 | 31,178,920 | +0.30(+1.12%) |
Feb 05, 2014 | 27.09 | 27.25 | 27.01 | 27.17 | 18,847,250 | +0.09(+0.35%) |
Feb 04, 2014 | 27.05 | 27.13 | 26.88 | 27.08 | 24,579,194 | +0.20(+0.75%) |
Feb 03, 2014 | 27.47 | 27.47 | 26.81 | 26.88 | 32,060,080 | -0.45(-1.64%) |
Jan 31, 2014 | 27.42 | 27.57 | 27.25 | 27.33 | 22,401,764 | -0.25(-0.92%) |
Jan 30, 2014 | 27.46 | 27.75 | 27.46 | 27.58 | 18,906,740 | +0.20(+0.71%) |
Jan 29, 2014 | 27.87 | 27.87 | 27.33 | 27.38 | 32,906,176 | -0.70(-2.50%) |
Jan 28, 2014 | 28.01 | 28.23 | 27.90 | 28.08 | 12,339,548 | +0.10(+0.36%) |
Jan 27, 2014 | 28.05 | 28.16 | 27.97 | 27.98 | 20,209,866 | -0.08(-0.28%) |
Jan 24, 2014 | 28.24 | 28.36 | 28.05 | 28.06 | 22,883,628 | -0.29(-1.02%) |
Jan 23, 2014 | 28.62 | 28.64 | 28.26 | 28.35 | 20,507,708 | -0.48(-1.65%) |
Jan 22, 2014 | 28.89 | 28.97 | 28.72 | 28.83 | 13,446,755 | -0.01(-0.05%) |
Jan 21, 2014 | 28.64 | 28.84 | 28.56 | 28.84 | 24,029,980 | +0.46(+1.63%) |
Jan 17, 2014 | 28.70 | 28.38 | 28.38 | 28.38 | 19,366,698 | -0.31(-1.08%) |
Jan 16, 2014 | 28.74 | 28.77 | 28.60 | 28.69 | 15,303,207 | -0.04(-0.13%) |
Jan 15, 2014 | 28.68 | 28.86 | 28.60 | 28.73 | 17,777,962 | +0.05(+0.18%) |
Jan 14, 2014 | 28.64 | 28.84 | 28.60 | 28.68 | 17,705,670 | +0.12(+0.40%) |
Jan 13, 2014 | 28.90 | 28.99 | 28.54 | 28.56 | 19,502,808 | -0.43(-1.50%) |
Jan 10, 2014 | 28.87 | 29.11 | 28.83 | 28.99 | 18,428,066 | +0.29(+1.01%) |
Jan 09, 2014 | 28.86 | 28.90 | 28.55 | 28.71 | 19,464,000 | -0.15(-0.53%) |
Jan 08, 2014 | 29.22 | 29.22 | 28.78 | 28.86 | 21,218,056 | -0.33(-1.11%) |
Jan 07, 2014 | 29.25 | 29.42 | 29.11 | 29.18 | 16,427,632 | +0.09(+0.30%) |
Jan 06, 2014 | 29.25 | 29.33 | 29.02 | 29.10 | 15,259,673 | -0.14(-0.47%) |
Jan 03, 2014 | 29.39 | 29.43 | 29.15 | 29.23 | 14,399,502 | -0.14(-0.49%) |
Jan 02, 2014 | 29.71 | 29.79 | 29.27 | 29.38 | 17,559,404 | -0.47(-1.57%) |
Dec 31, 2013 | 29.72 | 29.85 | 29.85 | 29.85 | 16,233,885 | +0.16(+0.54%) |
Dec 30, 2013 | 29.46 | 29.72 | 29.45 | 29.69 | 15,056,532 | +0.31(+1.06%) |
Dec 27, 2013 | 29.40 | 29.47 | 29.28 | 29.38 | 9,359,276 | +0.12(+0.42%) |
Dec 26, 2013 | 29.06 | 29.29 | 29.00 | 29.25 | 11,886,744 | +0.22(+0.75%) |
Dec 24, 2013 | 29.02 | 29.12 | 28.97 | 29.04 | 6,620,994 | +0.02(+0.07%) |
Dec 23, 2013 | 28.97 | 29.08 | 28.81 | 29.02 | 15,145,855 | +0.09(+0.30%) |
Dec 20, 2013 | 28.84 | 29.04 | 28.79 | 28.93 | 30,788,080 | +0.13(+0.45%) |
Dec 19, 2013 | 28.89 | 28.97 | 28.58 | 28.80 | 20,428,306 | -0.12(-0.40%) |
Dec 18, 2013 | 28.36 | 28.96 | 28.18 | 28.91 | 33,020,552 | +0.66(+2.35%) |
Dec 17, 2013 | 28.26 | 28.36 | 28.08 | 28.25 | 22,848,444 | -0.12(-0.43%) |
Dec 16, 2013 | 28.50 | 28.59 | 28.32 | 28.37 | 20,134,032 | +0.03(+0.10%) |
Dec 13, 2013 | 28.48 | 28.64 | 28.33 | 28.34 | 19,428,538 | +0.01(+0.05%) |
Dec 12, 2013 | 28.88 | 29.05 | 28.31 | 28.33 | 27,371,588 | -0.66(-2.29%) |
Dec 11, 2013 | 28.86 | 29.15 | 28.82 | 28.99 | 20,707,502 | +0.20(+0.70%) |
Dec 10, 2013 | 29.09 | 29.11 | 28.72 | 28.79 | 22,076,342 | -0.40(-1.36%) |
Dec 09, 2013 | 29.18 | 29.26 | 29.05 | 29.19 | 16,936,580 | -0.04(-0.15%) |
Dec 06, 2013 | 28.94 | 29.26 | 28.94 | 29.23 | 17,379,906 | +0.46(+1.58%) |
Dec 05, 2013 | 29.10 | 29.19 | 28.76 | 28.78 | 25,100,884 | -0.39(-1.34%) |
Dec 04, 2013 | 29.05 | 29.24 | 28.86 | 29.17 | 18,223,788 | +0.01(+0.05%) |
Dec 03, 2013 | 28.94 | 29.18 | 28.91 | 29.15 | 22,918,352 | +0.20(+0.67%) |