Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 31.90 | 32.41 | 31.88 | 32.33 | 4,107,353 | +0.44(+1.39%) |
Feb 27, 2014 | 32.00 | 32.17 | 31.62 | 31.89 | 4,794,092 | -0.16(-0.51%) |
Feb 26, 2014 | 31.93 | 32.33 | 31.87 | 32.05 | 3,612,760 | +0.21(+0.66%) |
Feb 25, 2014 | 31.92 | 32.34 | 31.80 | 31.84 | 4,706,499 | +0.06(+0.18%) |
Feb 24, 2014 | 31.86 | 32.04 | 31.51 | 31.79 | 3,386,901 | -0.04(-0.13%) |
Feb 21, 2014 | 32.14 | 32.16 | 31.47 | 31.83 | 4,692,289 | -0.21(-0.66%) |
Feb 20, 2014 | 31.34 | 32.16 | 31.34 | 32.04 | 4,588,174 | +0.72(+2.30%) |
Feb 19, 2014 | 31.29 | 31.42 | 31.03 | 31.32 | 3,887,562 | -0.04(-0.13%) |
Feb 18, 2014 | 30.99 | 31.52 | 30.99 | 31.36 | 3,769,583 | +0.50(+1.62%) |
Feb 14, 2014 | 30.65 | 30.86 | 30.86 | 30.86 | 2,941,441 | +0.21(+0.69%) |
Feb 13, 2014 | 30.09 | 30.77 | 30.05 | 30.65 | 3,731,479 | +0.47(+1.57%) |
Feb 12, 2014 | 30.05 | 30.39 | 29.85 | 30.18 | 4,716,661 | +0.11(+0.35%) |
Feb 11, 2014 | 29.82 | 30.08 | 29.57 | 30.07 | 5,175,911 | +0.21(+0.71%) |
Feb 10, 2014 | 29.52 | 29.96 | 29.44 | 29.86 | 4,391,260 | +0.34(+1.14%) |
Feb 07, 2014 | 29.24 | 29.69 | 29.07 | 29.52 | 4,779,501 | +0.32(+1.09%) |
Feb 06, 2014 | 29.16 | 29.42 | 28.94 | 29.20 | 4,032,890 | +0.09(+0.31%) |
Feb 05, 2014 | 28.99 | 29.33 | 28.83 | 29.11 | 4,863,568 | +0.10(+0.34%) |
Feb 04, 2014 | 29.66 | 29.87 | 28.80 | 29.01 | 8,303,286 | -0.45(-1.53%) |
Feb 03, 2014 | 30.55 | 30.91 | 29.40 | 29.46 | 8,399,881 | -1.13(-3.69%) |
Jan 31, 2014 | 29.19 | 31.29 | 29.13 | 30.59 | 14,720,213 | +2.38(+8.44%) |
Jan 30, 2014 | 28.24 | 28.31 | 28.02 | 28.21 | 4,609,249 | +0.08(+0.29%) |
Jan 29, 2014 | 28.25 | 28.41 | 27.93 | 28.13 | 3,671,393 | -0.22(-0.78%) |
Jan 28, 2014 | 28.47 | 28.64 | 28.19 | 28.35 | 3,768,890 | +0.01(+0.03%) |
Jan 27, 2014 | 28.55 | 28.61 | 28.03 | 28.34 | 3,958,755 | -0.10(-0.35%) |
Jan 24, 2014 | 28.80 | 28.80 | 28.29 | 28.44 | 5,393,942 | -0.56(-1.95%) |
Jan 23, 2014 | 28.89 | 29.03 | 28.73 | 29.01 | 3,127,629 | -0.10(-0.34%) |
Jan 22, 2014 | 28.77 | 29.18 | 28.69 | 29.10 | 2,693,790 | +0.48(+1.69%) |
Jan 21, 2014 | 28.98 | 29.02 | 28.56 | 28.62 | 5,679,835 | -0.04(-0.14%) |
Jan 17, 2014 | 28.61 | 28.66 | 28.66 | 28.66 | 3,062,224 | +0.00(+0.00%) |
Jan 16, 2014 | 28.43 | 29.24 | 28.02 | 28.66 | 7,464,126 | +0.21(+0.75%) |
Jan 15, 2014 | 28.20 | 28.46 | 28.20 | 28.45 | 2,843,061 | +0.25(+0.90%) |
Jan 14, 2014 | 27.74 | 28.34 | 27.74 | 28.20 | 3,832,720 | +0.47(+1.68%) |
Jan 13, 2014 | 28.34 | 28.41 | 27.67 | 27.73 | 3,830,601 | -0.77(-2.70%) |
Jan 10, 2014 | 28.31 | 28.55 | 27.93 | 28.50 | 6,494,922 | +0.20(+0.69%) |
Jan 09, 2014 | 27.79 | 28.56 | 27.73 | 28.30 | 5,816,724 | +0.56(+2.00%) |
Jan 08, 2014 | 27.28 | 28.12 | 27.15 | 27.75 | 6,151,213 | +0.50(+1.83%) |
Jan 07, 2014 | 27.30 | 27.50 | 27.17 | 27.25 | 5,295,070 | +0.09(+0.33%) |
Jan 06, 2014 | 27.53 | 27.59 | 27.14 | 27.16 | 3,682,572 | -0.18(-0.66%) |
Jan 03, 2014 | 27.22 | 27.54 | 27.03 | 27.34 | 1,857,207 | +0.20(+0.75%) |
Jan 02, 2014 | 27.42 | 27.43 | 27.07 | 27.13 | 2,445,526 | -0.24(-0.87%) |
Dec 31, 2013 | 27.47 | 27.37 | 27.37 | 27.37 | 1,672,126 | -0.10(-0.36%) |
Dec 30, 2013 | 27.36 | 27.52 | 27.26 | 27.47 | 1,485,770 | +0.09(+0.33%) |
Dec 27, 2013 | 27.30 | 27.45 | 27.25 | 27.38 | 1,279,315 | +0.14(+0.51%) |
Dec 26, 2013 | 27.34 | 27.51 | 27.16 | 27.24 | 1,697,459 | -0.11(-0.42%) |
Dec 24, 2013 | 27.22 | 27.38 | 27.14 | 27.35 | 732,026 | +0.08(+0.30%) |
Dec 23, 2013 | 27.38 | 27.46 | 27.11 | 27.27 | 2,173,625 | +0.11(+0.39%) |
Dec 20, 2013 | 27.64 | 27.72 | 27.15 | 27.17 | 6,490,542 | -0.52(-1.86%) |
Dec 19, 2013 | 27.62 | 27.76 | 27.40 | 27.68 | 4,254,172 | -0.05(-0.18%) |
Dec 18, 2013 | 27.28 | 27.75 | 27.10 | 27.73 | 4,578,004 | +0.61(+2.23%) |
Dec 17, 2013 | 27.44 | 27.52 | 27.10 | 27.12 | 3,970,486 | -0.35(-1.28%) |
Dec 16, 2013 | 27.28 | 27.60 | 27.17 | 27.48 | 5,189,119 | +0.39(+1.45%) |
Dec 13, 2013 | 27.61 | 27.61 | 27.02 | 27.08 | 4,697,652 | -0.39(-1.43%) |
Dec 12, 2013 | 27.64 | 27.78 | 27.26 | 27.48 | 4,552,927 | -0.28(-1.00%) |
Dec 11, 2013 | 27.86 | 28.12 | 27.70 | 27.75 | 3,897,284 | -0.03(-0.12%) |
Dec 10, 2013 | 27.70 | 27.88 | 27.41 | 27.79 | 4,590,897 | +0.15(+0.53%) |
Dec 09, 2013 | 27.67 | 27.93 | 27.53 | 27.64 | 4,449,667 | -0.02(-0.09%) |
Dec 06, 2013 | 27.08 | 27.80 | 27.08 | 27.66 | 4,685,487 | +0.74(+2.77%) |
Dec 05, 2013 | 27.23 | 27.23 | 26.49 | 26.92 | 8,066,401 | -0.37(-1.35%) |
Dec 04, 2013 | 26.73 | 27.40 | 26.59 | 27.29 | 8,610,121 | +0.43(+1.58%) |
Dec 03, 2013 | 26.19 | 26.99 | 26.14 | 26.86 | 6,666,769 | +0.72(+2.75%) |