Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 31.37 | 31.87 | 31.35 | 31.79 | 4,177,138 | +0.44(+1.39%) |
Feb 27, 2014 | 31.47 | 31.63 | 31.09 | 31.36 | 4,875,545 | -0.16(-0.51%) |
Feb 26, 2014 | 31.40 | 31.79 | 31.34 | 31.52 | 3,674,142 | +0.21(+0.66%) |
Feb 25, 2014 | 31.39 | 31.80 | 31.26 | 31.31 | 4,786,464 | +0.06(+0.18%) |
Feb 24, 2014 | 31.32 | 31.51 | 30.98 | 31.26 | 3,444,445 | -0.04(-0.13%) |
Feb 21, 2014 | 31.61 | 31.63 | 30.95 | 31.30 | 4,772,012 | -0.21(-0.66%) |
Feb 20, 2014 | 30.81 | 31.62 | 30.81 | 31.51 | 4,666,129 | +0.71(+2.30%) |
Feb 19, 2014 | 30.77 | 30.89 | 30.52 | 30.80 | 3,953,613 | -0.04(-0.13%) |
Feb 18, 2014 | 30.47 | 30.99 | 30.47 | 30.84 | 3,833,629 | +0.49(+1.62%) |
Feb 14, 2014 | 30.14 | 30.35 | 30.35 | 30.35 | 2,991,417 | +0.21(+0.69%) |
Feb 13, 2014 | 29.58 | 30.25 | 29.54 | 30.14 | 3,794,878 | +0.47(+1.57%) |
Feb 12, 2014 | 29.54 | 29.89 | 29.35 | 29.67 | 4,796,798 | +0.10(+0.35%) |
Feb 11, 2014 | 29.32 | 29.58 | 29.08 | 29.57 | 5,263,851 | +0.21(+0.71%) |
Feb 10, 2014 | 29.03 | 29.45 | 28.95 | 29.36 | 4,465,869 | +0.33(+1.14%) |
Feb 07, 2014 | 28.75 | 29.20 | 28.59 | 29.03 | 4,860,706 | +0.31(+1.09%) |
Feb 06, 2014 | 28.67 | 28.93 | 28.46 | 28.71 | 4,101,409 | +0.09(+0.31%) |
Feb 05, 2014 | 28.51 | 28.84 | 28.35 | 28.63 | 4,946,201 | +0.10(+0.34%) |
Feb 04, 2014 | 29.17 | 29.37 | 28.32 | 28.53 | 8,444,361 | -0.44(-1.53%) |
Feb 03, 2014 | 30.04 | 30.40 | 28.91 | 28.97 | 8,542,597 | -1.11(-3.69%) |
Jan 31, 2014 | 28.70 | 30.77 | 28.64 | 30.08 | 14,970,313 | +2.34(+8.44%) |
Jan 30, 2014 | 27.77 | 27.84 | 27.56 | 27.74 | 4,687,561 | +0.08(+0.29%) |
Jan 29, 2014 | 27.77 | 27.93 | 27.46 | 27.66 | 3,733,771 | -0.22(-0.78%) |
Jan 28, 2014 | 27.99 | 28.16 | 27.72 | 27.88 | 3,832,924 | +0.01(+0.03%) |
Jan 27, 2014 | 28.07 | 28.14 | 27.56 | 27.87 | 4,026,015 | -0.10(-0.35%) |
Jan 24, 2014 | 28.32 | 28.32 | 27.82 | 27.97 | 5,485,586 | -0.55(-1.95%) |
Jan 23, 2014 | 28.41 | 28.55 | 28.25 | 28.52 | 3,180,769 | -0.10(-0.34%) |
Jan 22, 2014 | 28.29 | 28.69 | 28.21 | 28.62 | 2,739,558 | +0.47(+1.69%) |
Jan 21, 2014 | 28.50 | 28.54 | 28.09 | 28.14 | 5,776,337 | -0.04(-0.14%) |
Jan 17, 2014 | 28.14 | 28.18 | 28.18 | 28.18 | 3,114,252 | +0.00(+0.00%) |
Jan 16, 2014 | 27.96 | 28.75 | 27.56 | 28.18 | 7,590,943 | +0.21(+0.75%) |
Jan 15, 2014 | 27.73 | 27.98 | 27.73 | 27.97 | 2,891,365 | +0.25(+0.90%) |
Jan 14, 2014 | 27.27 | 27.86 | 27.27 | 27.73 | 3,897,839 | +0.46(+1.68%) |
Jan 13, 2014 | 27.87 | 27.93 | 27.21 | 27.27 | 3,895,684 | -0.76(-2.70%) |
Jan 10, 2014 | 27.84 | 28.07 | 27.47 | 28.02 | 6,605,272 | +0.19(+0.69%) |
Jan 09, 2014 | 27.32 | 28.09 | 27.27 | 27.83 | 5,915,552 | +0.55(+2.00%) |
Jan 08, 2014 | 26.82 | 27.65 | 26.70 | 27.28 | 6,255,724 | +0.49(+1.83%) |
Jan 07, 2014 | 26.85 | 27.04 | 26.71 | 26.79 | 5,385,035 | +0.09(+0.33%) |
Jan 06, 2014 | 27.07 | 27.13 | 26.69 | 26.70 | 3,745,140 | -0.18(-0.66%) |
Jan 03, 2014 | 26.77 | 27.08 | 26.58 | 26.88 | 1,888,761 | +0.20(+0.75%) |
Jan 02, 2014 | 26.96 | 26.97 | 26.62 | 26.68 | 2,487,076 | -0.23(-0.87%) |
Dec 31, 2013 | 27.01 | 26.91 | 26.91 | 26.91 | 1,700,536 | -0.10(-0.36%) |
Dec 30, 2013 | 26.91 | 27.06 | 26.81 | 27.01 | 1,511,014 | +0.09(+0.33%) |
Dec 27, 2013 | 26.85 | 26.99 | 26.79 | 26.92 | 1,301,050 | +0.14(+0.51%) |
Dec 26, 2013 | 26.88 | 27.05 | 26.70 | 26.78 | 1,726,299 | -0.11(-0.42%) |
Dec 24, 2013 | 26.77 | 26.93 | 26.69 | 26.90 | 744,464 | +0.08(+0.30%) |
Dec 23, 2013 | 26.92 | 27.00 | 26.66 | 26.82 | 2,210,555 | +0.10(+0.39%) |
Dec 20, 2013 | 27.18 | 27.26 | 26.70 | 26.71 | 6,600,818 | -0.51(-1.86%) |
Dec 19, 2013 | 27.15 | 27.29 | 26.95 | 27.22 | 4,326,452 | -0.05(-0.18%) |
Dec 18, 2013 | 26.82 | 27.28 | 26.64 | 27.27 | 4,655,786 | +0.60(+2.23%) |
Dec 17, 2013 | 26.98 | 27.06 | 26.64 | 26.67 | 4,037,946 | -0.35(-1.28%) |
Dec 16, 2013 | 26.82 | 27.14 | 26.72 | 27.02 | 5,277,284 | +0.39(+1.45%) |
Dec 13, 2013 | 27.15 | 27.15 | 26.57 | 26.63 | 4,777,467 | -0.39(-1.43%) |
Dec 12, 2013 | 27.18 | 27.32 | 26.80 | 27.02 | 4,630,283 | -0.27(-1.00%) |
Dec 11, 2013 | 27.40 | 27.65 | 27.23 | 27.29 | 3,963,500 | -0.03(-0.12%) |
Dec 10, 2013 | 27.23 | 27.41 | 26.95 | 27.32 | 4,668,897 | +0.14(+0.53%) |
Dec 09, 2013 | 27.21 | 27.47 | 27.07 | 27.18 | 4,525,268 | -0.02(-0.09%) |
Dec 06, 2013 | 26.63 | 27.33 | 26.63 | 27.20 | 4,765,095 | +0.73(+2.77%) |
Dec 05, 2013 | 26.78 | 26.78 | 26.04 | 26.47 | 8,203,451 | -0.36(-1.35%) |
Dec 04, 2013 | 26.29 | 26.95 | 26.15 | 26.83 | 8,756,409 | +0.42(+1.58%) |
Dec 03, 2013 | 25.75 | 26.54 | 25.71 | 26.41 | 6,780,039 | +0.71(+2.75%) |