Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 31.36 | 31.86 | 31.34 | 31.78 | 4,178,396 | +0.44(+1.39%) |
Feb 27, 2014 | 31.46 | 31.62 | 31.08 | 31.35 | 4,877,013 | -0.16(-0.51%) |
Feb 26, 2014 | 31.39 | 31.78 | 31.33 | 31.51 | 3,675,248 | +0.21(+0.66%) |
Feb 25, 2014 | 31.38 | 31.79 | 31.26 | 31.30 | 4,787,905 | +0.06(+0.18%) |
Feb 24, 2014 | 31.31 | 31.50 | 30.97 | 31.25 | 3,445,482 | -0.04(-0.13%) |
Feb 21, 2014 | 31.60 | 31.62 | 30.94 | 31.29 | 4,773,449 | -0.21(-0.66%) |
Feb 20, 2014 | 30.80 | 31.61 | 30.80 | 31.50 | 4,667,533 | +0.71(+2.30%) |
Feb 19, 2014 | 30.76 | 30.89 | 30.51 | 30.79 | 3,954,803 | -0.04(-0.13%) |
Feb 18, 2014 | 30.46 | 30.98 | 30.46 | 30.83 | 3,834,783 | +0.49(+1.62%) |
Feb 14, 2014 | 30.13 | 30.34 | 30.34 | 30.34 | 2,992,317 | +0.21(+0.69%) |
Feb 13, 2014 | 29.57 | 30.25 | 29.53 | 30.13 | 3,796,020 | +0.47(+1.57%) |
Feb 12, 2014 | 29.53 | 29.88 | 29.34 | 29.66 | 4,798,242 | +0.10(+0.35%) |
Feb 11, 2014 | 29.31 | 29.57 | 29.07 | 29.56 | 5,265,436 | +0.21(+0.71%) |
Feb 10, 2014 | 29.02 | 29.45 | 28.94 | 29.35 | 4,467,213 | +0.33(+1.14%) |
Feb 07, 2014 | 28.74 | 29.19 | 28.58 | 29.02 | 4,862,169 | +0.31(+1.09%) |
Feb 06, 2014 | 28.67 | 28.92 | 28.45 | 28.71 | 4,102,644 | +0.09(+0.31%) |
Feb 05, 2014 | 28.50 | 28.83 | 28.34 | 28.62 | 4,947,690 | +0.10(+0.34%) |
Feb 04, 2014 | 29.16 | 29.37 | 28.31 | 28.52 | 8,446,902 | -0.44(-1.53%) |
Feb 03, 2014 | 30.03 | 30.39 | 28.90 | 28.96 | 8,545,168 | -1.11(-3.69%) |
Jan 31, 2014 | 28.69 | 30.76 | 28.63 | 30.07 | 14,974,819 | +2.34(+8.44%) |
Jan 30, 2014 | 27.76 | 27.83 | 27.55 | 27.73 | 4,688,972 | +0.08(+0.29%) |
Jan 29, 2014 | 27.77 | 27.93 | 27.46 | 27.65 | 3,734,895 | -0.22(-0.78%) |
Jan 28, 2014 | 27.98 | 28.15 | 27.71 | 27.87 | 3,834,078 | +0.01(+0.03%) |
Jan 27, 2014 | 28.06 | 28.13 | 27.56 | 27.86 | 4,027,227 | -0.10(-0.35%) |
Jan 24, 2014 | 28.31 | 28.31 | 27.81 | 27.96 | 5,487,237 | -0.55(-1.95%) |
Jan 23, 2014 | 28.40 | 28.54 | 28.24 | 28.51 | 3,181,726 | -0.10(-0.34%) |
Jan 22, 2014 | 28.28 | 28.68 | 28.20 | 28.61 | 2,740,382 | +0.47(+1.69%) |
Jan 21, 2014 | 28.49 | 28.53 | 28.08 | 28.14 | 5,778,076 | -0.04(-0.14%) |
Jan 17, 2014 | 28.13 | 28.18 | 28.18 | 28.18 | 3,115,189 | +0.00(+0.00%) |
Jan 16, 2014 | 27.95 | 28.74 | 27.55 | 28.18 | 7,593,228 | +0.21(+0.75%) |
Jan 15, 2014 | 27.72 | 27.97 | 27.73 | 27.97 | 2,892,236 | +0.25(+0.90%) |
Jan 14, 2014 | 27.27 | 27.85 | 27.27 | 27.72 | 3,899,012 | +0.46(+1.68%) |
Jan 13, 2014 | 27.86 | 27.93 | 27.20 | 27.26 | 3,896,856 | -0.76(-2.70%) |
Jan 10, 2014 | 27.83 | 28.06 | 27.46 | 28.01 | 6,607,260 | +0.19(+0.69%) |
Jan 09, 2014 | 27.32 | 28.08 | 27.26 | 27.82 | 5,917,332 | +0.55(+2.00%) |
Jan 08, 2014 | 26.82 | 27.64 | 26.69 | 27.27 | 6,257,606 | +0.49(+1.83%) |
Jan 07, 2014 | 26.84 | 27.03 | 26.70 | 26.78 | 5,386,656 | +0.09(+0.33%) |
Jan 06, 2014 | 27.06 | 27.12 | 26.68 | 26.70 | 3,746,267 | -0.18(-0.66%) |
Jan 03, 2014 | 26.76 | 27.07 | 26.57 | 26.87 | 1,889,330 | +0.20(+0.75%) |
Jan 02, 2014 | 26.95 | 26.96 | 26.61 | 26.67 | 2,487,824 | -0.23(-0.87%) |
Dec 31, 2013 | 27.00 | 26.90 | 26.90 | 26.90 | 1,701,048 | -0.10(-0.36%) |
Dec 30, 2013 | 26.90 | 27.05 | 26.80 | 27.00 | 1,511,469 | +0.09(+0.33%) |
Dec 27, 2013 | 26.84 | 26.98 | 26.78 | 26.91 | 1,301,442 | +0.14(+0.51%) |
Dec 26, 2013 | 26.87 | 27.04 | 26.70 | 26.78 | 1,726,819 | -0.11(-0.42%) |
Dec 24, 2013 | 26.76 | 26.92 | 26.68 | 26.89 | 744,688 | +0.08(+0.30%) |
Dec 23, 2013 | 26.91 | 26.99 | 26.65 | 26.81 | 2,211,221 | +0.10(+0.39%) |
Dec 20, 2013 | 27.17 | 27.25 | 26.69 | 26.70 | 6,602,804 | -0.51(-1.86%) |
Dec 19, 2013 | 27.15 | 27.28 | 26.94 | 27.21 | 4,327,754 | -0.05(-0.18%) |
Dec 18, 2013 | 26.82 | 27.27 | 26.64 | 27.26 | 4,657,187 | +0.60(+2.23%) |
Dec 17, 2013 | 26.97 | 27.05 | 26.64 | 26.66 | 4,039,161 | -0.35(-1.28%) |
Dec 16, 2013 | 26.82 | 27.13 | 26.71 | 27.01 | 5,278,872 | +0.39(+1.45%) |
Dec 13, 2013 | 27.14 | 27.14 | 26.56 | 26.62 | 4,778,904 | -0.39(-1.43%) |
Dec 12, 2013 | 27.17 | 27.31 | 26.79 | 27.01 | 4,631,676 | -0.27(-1.00%) |
Dec 11, 2013 | 27.39 | 27.64 | 27.23 | 27.28 | 3,964,693 | -0.03(-0.12%) |
Dec 10, 2013 | 27.23 | 27.40 | 26.95 | 27.32 | 4,670,303 | +0.14(+0.53%) |
Dec 09, 2013 | 27.20 | 27.46 | 27.06 | 27.17 | 4,526,630 | -0.02(-0.09%) |
Dec 06, 2013 | 26.62 | 27.32 | 26.62 | 27.19 | 4,766,529 | +0.73(+2.77%) |
Dec 05, 2013 | 26.77 | 26.77 | 26.04 | 26.46 | 8,205,920 | -0.36(-1.35%) |
Dec 04, 2013 | 26.28 | 26.94 | 26.14 | 26.82 | 8,759,044 | +0.42(+1.58%) |
Dec 03, 2013 | 25.75 | 26.53 | 25.70 | 26.41 | 6,782,080 | +0.71(+2.75%) |