Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 28.89 | 29.01 | 28.76 | 28.89 | 2,315,089 | +0.03(+0.10%) |
Feb 27, 2014 | 28.63 | 28.89 | 28.62 | 28.87 | 1,441,284 | +0.15(+0.52%) |
Feb 26, 2014 | 28.91 | 28.96 | 28.66 | 28.72 | 1,687,634 | -0.39(-1.35%) |
Feb 25, 2014 | 29.06 | 29.18 | 28.92 | 29.11 | 4,812,197 | +0.19(+0.66%) |
Feb 24, 2014 | 28.73 | 29.08 | 28.71 | 28.92 | 1,800,178 | +0.34(+1.18%) |
Feb 21, 2014 | 28.67 | 28.83 | 28.56 | 28.58 | 1,552,193 | -0.11(-0.37%) |
Feb 20, 2014 | 28.53 | 28.76 | 28.45 | 28.69 | 1,327,548 | +0.22(+0.77%) |
Feb 19, 2014 | 28.45 | 28.64 | 28.43 | 28.47 | 1,245,862 | +0.01(+0.05%) |
Feb 18, 2014 | 28.40 | 28.53 | 28.25 | 28.46 | 1,802,510 | +0.60(+2.15%) |
Feb 14, 2014 | 27.70 | 27.86 | 27.86 | 27.86 | 1,757,712 | +0.01(+0.05%) |
Feb 13, 2014 | 27.63 | 27.87 | 27.63 | 27.84 | 1,270,129 | +0.15(+0.56%) |
Feb 12, 2014 | 27.76 | 27.81 | 27.65 | 27.69 | 1,725,719 | -0.24(-0.86%) |
Feb 11, 2014 | 27.65 | 27.98 | 27.60 | 27.93 | 1,751,826 | +0.28(+1.02%) |
Feb 10, 2014 | 27.48 | 27.68 | 27.46 | 27.65 | 1,430,872 | +0.11(+0.38%) |
Feb 07, 2014 | 27.35 | 27.57 | 27.29 | 27.54 | 1,946,059 | +0.37(+1.37%) |
Feb 06, 2014 | 26.89 | 27.20 | 26.84 | 27.17 | 1,994,968 | +0.51(+1.93%) |
Feb 05, 2014 | 26.51 | 26.73 | 26.50 | 26.65 | 1,657,995 | +0.02(+0.07%) |
Feb 04, 2014 | 26.67 | 26.69 | 26.54 | 26.64 | 1,973,474 | +0.13(+0.47%) |
Feb 03, 2014 | 26.94 | 26.99 | 26.50 | 26.51 | 3,270,851 | -0.42(-1.55%) |
Jan 31, 2014 | 26.78 | 27.07 | 26.71 | 26.93 | 2,947,383 | -0.38(-1.38%) |
Jan 30, 2014 | 27.40 | 27.47 | 27.21 | 27.31 | 2,827,916 | -0.27(-0.96%) |
Jan 29, 2014 | 27.63 | 27.72 | 27.51 | 27.57 | 1,936,062 | -0.50(-1.79%) |
Jan 28, 2014 | 28.09 | 28.15 | 27.98 | 28.07 | 1,735,352 | -0.08(-0.27%) |
Jan 27, 2014 | 28.36 | 28.38 | 28.10 | 28.15 | 2,296,844 | -0.11(-0.39%) |
Jan 24, 2014 | 28.76 | 28.76 | 28.26 | 28.26 | 2,055,793 | -0.75(-2.60%) |
Jan 23, 2014 | 29.02 | 29.08 | 28.92 | 29.02 | 1,507,617 | -0.08(-0.26%) |
Jan 22, 2014 | 29.02 | 29.13 | 29.00 | 29.09 | 1,841,001 | +0.40(+1.41%) |
Jan 21, 2014 | 28.89 | 28.89 | 28.50 | 28.69 | 2,596,230 | +0.91(+3.26%) |
Jan 17, 2014 | 27.88 | 27.78 | 27.78 | 27.78 | 2,567,241 | -0.19(-0.67%) |
Jan 16, 2014 | 27.82 | 27.98 | 27.75 | 27.97 | 1,968,546 | +0.47(+1.73%) |
Jan 15, 2014 | 27.87 | 27.63 | 27.35 | 27.49 | 3,389,709 | -0.38(-1.35%) |
Jan 14, 2014 | 27.89 | 27.91 | 27.73 | 27.87 | 3,559,872 | +0.36(+1.29%) |
Jan 13, 2014 | 27.29 | 27.63 | 27.28 | 27.52 | 3,037,279 | -0.20(-0.73%) |
Jan 10, 2014 | 27.52 | 27.77 | 27.52 | 27.72 | 3,274,592 | +0.17(+0.61%) |
Jan 09, 2014 | 27.31 | 27.58 | 27.29 | 27.55 | 3,501,037 | -0.23(-0.83%) |
Jan 08, 2014 | 27.80 | 27.82 | 27.70 | 27.78 | 2,399,174 | -0.33(-1.17%) |
Jan 07, 2014 | 28.06 | 28.18 | 28.05 | 28.11 | 1,745,044 | +0.10(+0.37%) |
Jan 06, 2014 | 28.02 | 28.12 | 27.97 | 28.00 | 1,389,000 | -0.08(-0.27%) |
Jan 03, 2014 | 28.13 | 28.21 | 28.02 | 28.08 | 1,246,497 | -0.03(-0.12%) |
Jan 02, 2014 | 28.16 | 28.19 | 28.01 | 28.12 | 1,792,746 | -0.62(-2.16%) |
Dec 31, 2013 | 28.75 | 28.74 | 28.74 | 28.74 | 920,169 | +0.11(+0.39%) |
Dec 30, 2013 | 28.58 | 28.69 | 28.51 | 28.62 | 851,195 | +0.06(+0.22%) |
Dec 27, 2013 | 28.68 | 28.69 | 28.46 | 28.56 | 1,131,956 | +0.37(+1.31%) |
Dec 26, 2013 | 28.08 | 28.22 | 28.05 | 28.19 | 765,835 | +0.12(+0.42%) |
Dec 24, 2013 | 28.03 | 28.08 | 28.00 | 28.07 | 507,746 | +0.22(+0.80%) |
Dec 23, 2013 | 27.86 | 27.95 | 27.80 | 27.85 | 2,012,013 | +0.01(+0.05%) |
Dec 20, 2013 | 27.68 | 27.84 | 27.68 | 27.84 | 2,596,679 | +0.20(+0.73%) |
Dec 19, 2013 | 27.48 | 27.66 | 27.42 | 27.63 | 1,993,165 | +0.06(+0.23%) |
Dec 18, 2013 | 27.24 | 27.57 | 27.06 | 27.57 | 2,489,212 | +0.31(+1.13%) |
Dec 17, 2013 | 27.27 | 27.38 | 27.18 | 27.26 | 1,969,200 | -0.21(-0.76%) |
Dec 16, 2013 | 27.42 | 27.57 | 27.42 | 27.47 | 1,278,135 | +0.18(+0.66%) |
Dec 13, 2013 | 27.26 | 27.33 | 27.18 | 27.29 | 1,280,630 | -0.05(-0.18%) |
Dec 12, 2013 | 27.44 | 27.49 | 27.27 | 27.34 | 1,521,147 | -0.46(-1.66%) |
Dec 11, 2013 | 27.95 | 28.02 | 27.76 | 27.80 | 1,710,249 | -0.44(-1.56%) |
Dec 10, 2013 | 28.35 | 28.38 | 28.18 | 28.24 | 1,299,379 | -0.19(-0.66%) |
Dec 09, 2013 | 28.27 | 28.46 | 28.25 | 28.43 | 1,085,292 | +0.07(+0.25%) |
Dec 06, 2013 | 28.10 | 28.36 | 28.09 | 28.36 | 977,596 | +0.56(+2.01%) |
Dec 05, 2013 | 27.86 | 27.94 | 27.73 | 27.80 | 1,285,815 | +0.02(+0.08%) |
Dec 04, 2013 | 27.68 | 27.82 | 27.56 | 27.78 | 1,362,611 | -0.08(-0.30%) |
Dec 03, 2013 | 27.70 | 27.91 | 27.70 | 27.86 | 1,639,423 | -0.04(-0.15%) |