Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 29.64 | 30.61 | 29.63 | 30.17 | 6,109,508 | +0.43(+1.46%) |
Feb 27, 2014 | 29.68 | 29.89 | 29.35 | 29.73 | 4,144,744 | -0.06(-0.20%) |
Feb 26, 2014 | 28.67 | 29.82 | 28.67 | 29.79 | 5,643,151 | +1.07(+3.73%) |
Feb 25, 2014 | 29.34 | 29.44 | 28.57 | 28.72 | 4,875,586 | -0.54(-1.86%) |
Feb 24, 2014 | 28.63 | 29.31 | 27.84 | 29.27 | 9,149,679 | +1.43(+5.13%) |
Feb 21, 2014 | 28.45 | 28.45 | 27.81 | 27.84 | 4,175,745 | -0.51(-1.80%) |
Feb 20, 2014 | 27.22 | 28.42 | 27.14 | 28.35 | 9,705,209 | +1.70(+6.39%) |
Feb 19, 2014 | 26.95 | 27.05 | 26.60 | 26.65 | 2,900,676 | -0.41(-1.51%) |
Feb 18, 2014 | 27.34 | 27.35 | 26.86 | 27.05 | 3,152,263 | -0.17(-0.63%) |
Feb 14, 2014 | 27.31 | 27.22 | 27.22 | 27.22 | 2,131,354 | -0.09(-0.34%) |
Feb 13, 2014 | 27.22 | 27.39 | 27.01 | 27.32 | 3,441,095 | -0.01(-0.03%) |
Feb 12, 2014 | 26.64 | 27.34 | 26.63 | 27.33 | 4,517,838 | +0.88(+3.31%) |
Feb 11, 2014 | 26.21 | 26.87 | 26.08 | 26.45 | 3,975,231 | +0.33(+1.27%) |
Feb 10, 2014 | 26.01 | 26.43 | 25.95 | 26.12 | 2,505,310 | +0.20(+0.75%) |
Feb 07, 2014 | 25.87 | 26.11 | 25.82 | 25.92 | 1,901,762 | +0.18(+0.69%) |
Feb 06, 2014 | 25.62 | 26.14 | 25.52 | 25.74 | 3,009,823 | +0.34(+1.34%) |
Feb 05, 2014 | 25.12 | 25.64 | 24.89 | 25.40 | 2,759,752 | +0.13(+0.50%) |
Feb 04, 2014 | 25.32 | 25.39 | 24.96 | 25.28 | 3,270,006 | +0.12(+0.47%) |
Feb 03, 2014 | 25.65 | 25.77 | 24.91 | 25.16 | 5,693,311 | -0.58(-2.25%) |
Jan 31, 2014 | 25.70 | 26.10 | 25.69 | 25.74 | 2,276,364 | -0.26(-1.01%) |
Jan 30, 2014 | 26.07 | 26.11 | 25.65 | 26.00 | 2,191,276 | +0.36(+1.39%) |
Jan 29, 2014 | 25.48 | 25.76 | 25.19 | 25.64 | 5,220,271 | +0.08(+0.30%) |
Jan 28, 2014 | 25.11 | 25.62 | 24.69 | 25.57 | 7,597,912 | -0.28(-1.09%) |
Jan 27, 2014 | 26.36 | 26.51 | 25.71 | 25.85 | 3,474,617 | -0.33(-1.27%) |
Jan 24, 2014 | 26.60 | 26.67 | 26.08 | 26.18 | 3,529,610 | -0.56(-2.10%) |
Jan 23, 2014 | 26.84 | 26.94 | 26.39 | 26.74 | 3,647,540 | -0.14(-0.51%) |
Jan 22, 2014 | 26.69 | 26.96 | 26.65 | 26.88 | 4,711,877 | +0.31(+1.19%) |
Jan 21, 2014 | 26.04 | 26.65 | 26.00 | 26.56 | 8,162,214 | +0.59(+2.26%) |
Jan 17, 2014 | 26.84 | 25.97 | 25.97 | 25.97 | 16,052,450 | +1.62(+6.67%) |
Jan 16, 2014 | 24.77 | 24.80 | 24.14 | 24.35 | 7,106,371 | -0.42(-1.68%) |
Jan 15, 2014 | 24.60 | 24.93 | 24.59 | 24.77 | 3,282,062 | +0.16(+0.66%) |
Jan 14, 2014 | 24.37 | 24.82 | 24.34 | 24.60 | 2,929,801 | +0.41(+1.69%) |
Jan 13, 2014 | 24.14 | 24.85 | 23.94 | 24.20 | 5,769,704 | +0.59(+2.49%) |
Jan 10, 2014 | 23.53 | 23.69 | 23.31 | 23.61 | 2,299,636 | +0.03(+0.11%) |
Jan 09, 2014 | 23.87 | 23.87 | 23.42 | 23.58 | 3,432,322 | -0.17(-0.72%) |
Jan 08, 2014 | 23.78 | 23.86 | 23.61 | 23.75 | 3,211,009 | +0.11(+0.47%) |
Jan 07, 2014 | 23.52 | 23.82 | 23.49 | 23.64 | 2,113,339 | +0.14(+0.58%) |
Jan 06, 2014 | 23.71 | 23.76 | 23.27 | 23.51 | 2,500,525 | -0.08(-0.32%) |
Jan 03, 2014 | 23.31 | 23.61 | 23.31 | 23.58 | 2,320,448 | +0.27(+1.17%) |
Jan 02, 2014 | 24.08 | 24.11 | 23.14 | 23.31 | 4,153,743 | -0.99(-4.06%) |
Dec 31, 2013 | 24.07 | 24.30 | 24.30 | 24.30 | 1,873,471 | +0.20(+0.85%) |
Dec 30, 2013 | 23.73 | 24.14 | 23.70 | 24.09 | 1,787,807 | +0.40(+1.69%) |
Dec 27, 2013 | 23.79 | 23.90 | 23.63 | 23.69 | 1,738,911 | -0.06(-0.25%) |
Dec 26, 2013 | 24.02 | 24.18 | 23.63 | 23.75 | 2,081,448 | -0.14(-0.57%) |
Dec 24, 2013 | 23.77 | 24.14 | 23.74 | 23.89 | 1,513,722 | +0.19(+0.79%) |
Dec 23, 2013 | 23.82 | 24.00 | 23.69 | 23.70 | 2,748,275 | +0.15(+0.63%) |
Dec 20, 2013 | 23.45 | 23.79 | 23.37 | 23.55 | 4,943,683 | +0.18(+0.78%) |
Dec 19, 2013 | 23.81 | 23.90 | 23.35 | 23.37 | 2,895,492 | -0.43(-1.79%) |
Dec 18, 2013 | 24.12 | 24.20 | 23.49 | 23.80 | 3,095,276 | -0.37(-1.55%) |
Dec 17, 2013 | 23.61 | 24.34 | 23.54 | 24.17 | 3,833,506 | +0.63(+2.67%) |
Dec 16, 2013 | 23.32 | 23.71 | 23.32 | 23.54 | 2,644,372 | +0.30(+1.28%) |
Dec 13, 2013 | 23.56 | 23.62 | 23.21 | 23.24 | 2,551,436 | -0.35(-1.48%) |
Dec 12, 2013 | 23.69 | 23.93 | 23.51 | 23.59 | 1,891,496 | -0.12(-0.50%) |
Dec 11, 2013 | 24.11 | 24.30 | 23.69 | 23.71 | 2,268,442 | -0.31(-1.31%) |
Dec 10, 2013 | 24.17 | 24.25 | 23.87 | 24.03 | 2,190,480 | -0.16(-0.67%) |
Dec 09, 2013 | 23.56 | 24.28 | 23.39 | 24.19 | 3,673,680 | +0.79(+3.38%) |
Dec 06, 2013 | 24.23 | 24.23 | 23.37 | 23.40 | 0 | -0.55(-2.31%) |
Dec 05, 2013 | 23.65 | 24.09 | 23.57 | 23.95 | 0 | +0.44(+1.88%) |
Dec 04, 2013 | 23.31 | 23.60 | 23.13 | 23.51 | 3,044,208 | +0.04(+0.18%) |
Dec 03, 2013 | 23.06 | 23.52 | 23.12 | 23.46 | 3,509,139 | +0.34(+1.47%) |