Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 29.24 | 30.20 | 29.24 | 29.76 | 6,192,406 | +0.43(+1.46%) |
Feb 27, 2014 | 29.28 | 29.49 | 28.96 | 29.34 | 4,200,983 | -0.06(-0.20%) |
Feb 26, 2014 | 28.29 | 29.42 | 28.29 | 29.40 | 5,719,721 | +1.06(+3.73%) |
Feb 25, 2014 | 28.95 | 29.04 | 28.19 | 28.34 | 4,941,742 | -0.54(-1.86%) |
Feb 24, 2014 | 28.25 | 28.92 | 27.46 | 28.87 | 9,273,828 | +1.41(+5.13%) |
Feb 21, 2014 | 28.07 | 28.07 | 27.44 | 27.46 | 4,232,405 | -0.50(-1.80%) |
Feb 20, 2014 | 26.86 | 28.04 | 26.78 | 27.97 | 9,836,896 | +1.68(+6.39%) |
Feb 19, 2014 | 26.59 | 26.69 | 26.25 | 26.29 | 2,940,035 | -0.40(-1.51%) |
Feb 18, 2014 | 26.98 | 26.98 | 26.50 | 26.69 | 3,195,035 | -0.17(-0.63%) |
Feb 14, 2014 | 26.94 | 26.86 | 26.86 | 26.86 | 2,160,274 | -0.09(-0.34%) |
Feb 13, 2014 | 26.85 | 27.02 | 26.65 | 26.95 | 3,487,786 | -0.01(-0.03%) |
Feb 12, 2014 | 26.28 | 26.97 | 26.27 | 26.96 | 4,579,139 | +0.86(+3.31%) |
Feb 11, 2014 | 25.86 | 26.51 | 25.74 | 26.10 | 4,029,170 | +0.33(+1.27%) |
Feb 10, 2014 | 25.66 | 26.07 | 25.60 | 25.77 | 2,539,304 | +0.19(+0.76%) |
Feb 07, 2014 | 25.53 | 25.76 | 25.47 | 25.58 | 1,927,566 | +0.18(+0.69%) |
Feb 06, 2014 | 25.27 | 25.79 | 25.18 | 25.40 | 3,050,662 | +0.34(+1.34%) |
Feb 05, 2014 | 24.79 | 25.30 | 24.55 | 25.06 | 2,797,198 | +0.13(+0.50%) |
Feb 04, 2014 | 24.98 | 25.05 | 24.63 | 24.94 | 3,314,376 | +0.12(+0.47%) |
Feb 03, 2014 | 25.31 | 25.42 | 24.58 | 24.82 | 5,770,562 | -0.57(-2.25%) |
Jan 31, 2014 | 25.36 | 25.75 | 25.35 | 25.39 | 2,307,252 | -0.26(-1.01%) |
Jan 30, 2014 | 25.72 | 25.76 | 25.31 | 25.65 | 2,221,009 | +0.35(+1.39%) |
Jan 29, 2014 | 25.14 | 25.41 | 24.85 | 25.30 | 5,291,104 | +0.08(+0.30%) |
Jan 28, 2014 | 24.77 | 25.27 | 24.36 | 25.22 | 7,701,006 | -0.28(-1.09%) |
Jan 27, 2014 | 26.00 | 26.15 | 25.37 | 25.50 | 3,521,764 | -0.33(-1.27%) |
Jan 24, 2014 | 26.25 | 26.31 | 25.73 | 25.83 | 3,577,502 | -0.55(-2.10%) |
Jan 23, 2014 | 26.48 | 26.58 | 26.04 | 26.38 | 3,697,033 | -0.13(-0.51%) |
Jan 22, 2014 | 26.33 | 26.60 | 26.29 | 26.52 | 4,775,812 | +0.31(+1.18%) |
Jan 21, 2014 | 25.69 | 26.29 | 25.65 | 26.21 | 8,272,965 | +0.58(+2.26%) |
Jan 17, 2014 | 26.48 | 25.63 | 25.63 | 25.63 | 16,270,261 | +1.60(+6.67%) |
Jan 16, 2014 | 24.43 | 24.47 | 23.82 | 24.02 | 7,202,796 | -0.41(-1.68%) |
Jan 15, 2014 | 24.27 | 24.59 | 24.26 | 24.43 | 3,326,595 | +0.16(+0.66%) |
Jan 14, 2014 | 24.04 | 24.48 | 24.01 | 24.27 | 2,969,555 | +0.40(+1.69%) |
Jan 13, 2014 | 23.82 | 24.52 | 23.62 | 23.87 | 5,847,992 | +0.58(+2.49%) |
Jan 10, 2014 | 23.22 | 23.37 | 23.00 | 23.29 | 2,330,839 | +0.03(+0.11%) |
Jan 09, 2014 | 23.55 | 23.55 | 23.11 | 23.27 | 3,478,894 | -0.17(-0.72%) |
Jan 08, 2014 | 23.46 | 23.54 | 23.30 | 23.44 | 3,254,578 | +0.11(+0.47%) |
Jan 07, 2014 | 23.21 | 23.50 | 23.18 | 23.33 | 2,142,014 | +0.13(+0.58%) |
Jan 06, 2014 | 23.39 | 23.44 | 22.96 | 23.19 | 2,534,454 | -0.08(-0.32%) |
Jan 03, 2014 | 23.00 | 23.29 | 23.00 | 23.27 | 2,351,933 | +0.27(+1.17%) |
Jan 02, 2014 | 23.75 | 23.79 | 22.83 | 23.00 | 4,210,104 | -0.97(-4.06%) |
Dec 31, 2013 | 23.75 | 23.97 | 23.97 | 23.97 | 1,898,892 | +0.20(+0.85%) |
Dec 30, 2013 | 23.41 | 23.82 | 23.39 | 23.77 | 1,812,065 | +0.39(+1.69%) |
Dec 27, 2013 | 23.47 | 23.58 | 23.32 | 23.38 | 1,762,506 | -0.06(-0.25%) |
Dec 26, 2013 | 23.70 | 23.86 | 23.31 | 23.44 | 2,109,690 | -0.13(-0.57%) |
Dec 24, 2013 | 23.45 | 23.81 | 23.42 | 23.57 | 1,534,261 | +0.18(+0.79%) |
Dec 23, 2013 | 23.50 | 23.68 | 23.38 | 23.39 | 2,785,566 | +0.15(+0.63%) |
Dec 20, 2013 | 23.13 | 23.47 | 23.06 | 23.24 | 5,010,762 | +0.18(+0.78%) |
Dec 19, 2013 | 23.49 | 23.58 | 23.03 | 23.06 | 2,934,780 | -0.42(-1.79%) |
Dec 18, 2013 | 23.80 | 23.87 | 23.18 | 23.48 | 3,137,275 | -0.37(-1.55%) |
Dec 17, 2013 | 23.29 | 24.01 | 23.23 | 23.85 | 3,885,522 | +0.62(+2.67%) |
Dec 16, 2013 | 23.01 | 23.39 | 23.01 | 23.23 | 2,680,253 | +0.29(+1.28%) |
Dec 13, 2013 | 23.24 | 23.30 | 22.90 | 22.93 | 2,586,056 | -0.34(-1.48%) |
Dec 12, 2013 | 23.38 | 23.61 | 23.19 | 23.28 | 1,917,161 | -0.12(-0.50%) |
Dec 11, 2013 | 23.79 | 23.97 | 23.37 | 23.39 | 2,299,222 | -0.31(-1.31%) |
Dec 10, 2013 | 23.85 | 23.92 | 23.55 | 23.70 | 2,220,202 | -0.16(-0.67%) |
Dec 09, 2013 | 23.24 | 23.96 | 23.07 | 23.86 | 3,723,527 | +0.78(+3.38%) |
Dec 06, 2013 | 23.91 | 23.91 | 23.05 | 23.08 | 0 | -0.55(-2.31%) |
Dec 05, 2013 | 23.33 | 23.76 | 23.25 | 23.63 | 0 | +0.44(+1.88%) |
Dec 04, 2013 | 23.00 | 23.28 | 22.82 | 23.19 | 3,085,514 | +0.04(+0.18%) |
Dec 03, 2013 | 22.76 | 23.20 | 22.81 | 23.15 | 3,556,754 | +0.34(+1.47%) |