Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 28.68 | 28.88 | 28.66 | 28.83 | 12,392,950 | +0.20(+0.70%) |
Feb 27, 2014 | 28.66 | 28.82 | 28.54 | 28.63 | 9,697,538 | -0.07(-0.25%) |
Feb 26, 2014 | 28.93 | 28.95 | 28.67 | 28.70 | 13,794,657 | -0.09(-0.32%) |
Feb 25, 2014 | 28.88 | 29.06 | 28.74 | 28.79 | 9,219,038 | -0.04(-0.12%) |
Feb 24, 2014 | 28.97 | 29.17 | 28.81 | 28.83 | 9,964,646 | -0.07(-0.25%) |
Feb 21, 2014 | 28.88 | 29.16 | 28.87 | 28.90 | 12,922,954 | +0.04(+0.12%) |
Feb 20, 2014 | 28.63 | 28.96 | 28.62 | 28.86 | 13,500,966 | +0.22(+0.77%) |
Feb 19, 2014 | 28.77 | 28.96 | 28.58 | 28.64 | 14,553,138 | -0.16(-0.57%) |
Feb 18, 2014 | 28.78 | 28.90 | 28.72 | 28.81 | 13,660,547 | +0.10(+0.35%) |
Feb 14, 2014 | 28.46 | 28.71 | 28.71 | 28.71 | 10,158,255 | +0.19(+0.65%) |
Feb 13, 2014 | 28.10 | 28.55 | 28.09 | 28.52 | 11,507,207 | +0.31(+1.09%) |
Feb 12, 2014 | 28.17 | 28.26 | 28.04 | 28.21 | 8,153,203 | +0.04(+0.13%) |
Feb 11, 2014 | 27.92 | 28.27 | 27.87 | 28.18 | 14,169,682 | +0.26(+0.94%) |
Feb 10, 2014 | 27.61 | 27.93 | 27.53 | 27.91 | 10,263,613 | +0.21(+0.75%) |
Feb 07, 2014 | 27.64 | 27.73 | 27.54 | 27.71 | 14,117,372 | +0.15(+0.54%) |
Feb 06, 2014 | 27.40 | 27.57 | 27.31 | 27.56 | 14,788,007 | +0.20(+0.73%) |
Feb 05, 2014 | 27.42 | 27.47 | 27.27 | 27.36 | 10,936,891 | -0.12(-0.44%) |
Feb 04, 2014 | 27.78 | 27.78 | 27.36 | 27.48 | 15,310,785 | -0.16(-0.59%) |
Feb 03, 2014 | 27.92 | 28.23 | 27.61 | 27.64 | 28,822,290 | -0.22(-0.79%) |
Jan 31, 2014 | 27.47 | 27.92 | 27.36 | 27.87 | 19,663,692 | +0.23(+0.83%) |
Jan 30, 2014 | 27.26 | 27.67 | 27.26 | 27.64 | 11,775,282 | +0.42(+1.54%) |
Jan 29, 2014 | 27.12 | 27.34 | 27.10 | 27.22 | 15,494,850 | -0.01(-0.05%) |
Jan 28, 2014 | 27.20 | 27.25 | 27.09 | 27.23 | 11,087,040 | +0.10(+0.37%) |
Jan 27, 2014 | 27.12 | 27.25 | 27.03 | 27.13 | 11,815,837 | +0.06(+0.24%) |
Jan 24, 2014 | 27.32 | 27.48 | 27.07 | 27.07 | 21,072,476 | -0.31(-1.12%) |
Jan 23, 2014 | 27.40 | 27.44 | 27.22 | 27.37 | 13,220,589 | -0.08(-0.29%) |
Jan 22, 2014 | 27.44 | 27.54 | 27.37 | 27.45 | 10,488,326 | +0.03(+0.10%) |
Jan 21, 2014 | 27.22 | 27.44 | 27.20 | 27.42 | 8,014,324 | +0.30(+1.10%) |
Jan 17, 2014 | 27.14 | 27.12 | 27.12 | 27.12 | 6,056,590 | -0.01(-0.03%) |
Jan 16, 2014 | 26.91 | 27.14 | 26.91 | 27.13 | 11,726,809 | +0.19(+0.69%) |
Jan 15, 2014 | 27.00 | 27.07 | 26.92 | 26.95 | 8,351,564 | -0.05(-0.18%) |
Jan 14, 2014 | 27.00 | 27.11 | 26.91 | 27.00 | 10,748,436 | +0.04(+0.13%) |
Jan 13, 2014 | 27.22 | 27.25 | 26.93 | 26.96 | 17,414,300 | -0.28(-1.02%) |
Jan 10, 2014 | 27.02 | 27.43 | 26.98 | 27.24 | 37,218,320 | +0.38(+1.43%) |
Jan 09, 2014 | 26.79 | 26.87 | 26.65 | 26.85 | 13,124,005 | +0.16(+0.59%) |
Jan 08, 2014 | 26.78 | 26.82 | 26.62 | 26.70 | 20,172,362 | -0.14(-0.53%) |
Jan 07, 2014 | 26.71 | 26.86 | 26.62 | 26.84 | 12,135,015 | +0.24(+0.88%) |
Jan 06, 2014 | 26.57 | 26.68 | 26.48 | 26.60 | 15,765,395 | +0.04(+0.16%) |
Jan 03, 2014 | 26.69 | 26.72 | 26.45 | 26.56 | 19,317,318 | -0.09(-0.32%) |
Jan 02, 2014 | 27.02 | 27.07 | 26.61 | 26.65 | 28,630,014 | -0.41(-1.53%) |
Dec 31, 2013 | 26.99 | 27.06 | 27.06 | 27.06 | 9,852,921 | +0.05(+0.18%) |
Dec 30, 2013 | 26.89 | 27.07 | 26.89 | 27.01 | 7,944,268 | +0.06(+0.24%) |
Dec 27, 2013 | 26.82 | 27.01 | 26.82 | 26.95 | 17,957,504 | +0.11(+0.40%) |
Dec 26, 2013 | 26.99 | 27.01 | 26.79 | 26.84 | 14,464,308 | -0.12(-0.45%) |
Dec 24, 2013 | 26.83 | 27.03 | 26.72 | 26.96 | 6,927,760 | +0.11(+0.40%) |
Dec 23, 2013 | 27.11 | 27.11 | 26.85 | 26.85 | 23,703,736 | -0.11(-0.40%) |
Dec 20, 2013 | 26.76 | 27.07 | 26.72 | 26.96 | 21,564,078 | +0.26(+0.99%) |
Dec 19, 2013 | 26.84 | 26.84 | 26.46 | 26.70 | 22,759,096 | -0.20(-0.73%) |
Dec 18, 2013 | 26.55 | 26.92 | 26.27 | 26.89 | 27,283,034 | +0.35(+1.33%) |
Dec 17, 2013 | 26.52 | 26.64 | 26.42 | 26.54 | 8,068,998 | -0.05(-0.19%) |
Dec 16, 2013 | 26.58 | 26.77 | 26.51 | 26.59 | 13,719,939 | +0.14(+0.53%) |
Dec 13, 2013 | 26.53 | 26.91 | 26.39 | 26.45 | 8,787,418 | -0.04(-0.16%) |
Dec 12, 2013 | 26.48 | 26.67 | 26.44 | 26.49 | 10,987,459 | +0.04(+0.13%) |
Dec 11, 2013 | 26.65 | 26.67 | 26.42 | 26.46 | 12,337,391 | -0.22(-0.82%) |
Dec 10, 2013 | 26.95 | 26.96 | 26.63 | 26.67 | 13,604,591 | -0.27(-0.99%) |
Dec 09, 2013 | 27.15 | 27.15 | 26.83 | 26.94 | 10,270,389 | -0.16(-0.60%) |
Dec 06, 2013 | 26.83 | 27.16 | 26.79 | 27.10 | 10,516,332 | +0.37(+1.37%) |
Dec 05, 2013 | 26.83 | 26.88 | 26.70 | 26.74 | 13,765,269 | -0.22(-0.81%) |
Dec 04, 2013 | 26.70 | 26.97 | 26.63 | 26.96 | 10,485,349 | +0.12(+0.45%) |
Dec 03, 2013 | 26.67 | 26.88 | 26.57 | 26.84 | 13,995,001 | +0.13(+0.50%) |