Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 27.29 | 27.51 | 27.26 | 27.38 | 21,997,784 | +0.09(+0.34%) |
Feb 27, 2014 | 27.12 | 27.31 | 27.09 | 27.28 | 25,703,130 | +0.14(+0.53%) |
Feb 26, 2014 | 27.16 | 27.19 | 27.03 | 27.14 | 25,386,778 | +0.07(+0.26%) |
Feb 25, 2014 | 26.97 | 27.19 | 26.88 | 27.07 | 31,873,968 | +0.19(+0.72%) |
Feb 24, 2014 | 26.80 | 26.95 | 26.65 | 26.88 | 33,788,368 | +0.23(+0.86%) |
Feb 21, 2014 | 26.94 | 26.96 | 26.62 | 26.65 | 27,125,360 | -0.09(-0.32%) |
Feb 20, 2014 | 26.56 | 26.89 | 26.44 | 26.73 | 31,575,786 | +0.14(+0.54%) |
Feb 19, 2014 | 26.88 | 26.95 | 26.55 | 26.59 | 37,170,724 | -0.27(-0.99%) |
Feb 18, 2014 | 27.22 | 27.31 | 26.70 | 26.85 | 64,308,784 | -1.05(-3.75%) |
Feb 14, 2014 | 27.66 | 27.90 | 27.90 | 27.90 | 22,366,882 | +0.20(+0.72%) |
Feb 13, 2014 | 27.33 | 27.78 | 27.33 | 27.70 | 14,560,426 | +0.10(+0.36%) |
Feb 12, 2014 | 27.84 | 27.89 | 27.52 | 27.60 | 14,835,734 | -0.09(-0.34%) |
Feb 11, 2014 | 27.71 | 27.80 | 27.60 | 27.69 | 21,432,712 | +0.05(+0.18%) |
Feb 10, 2014 | 27.28 | 27.68 | 27.12 | 27.64 | 29,130,050 | +0.44(+1.63%) |
Feb 07, 2014 | 27.36 | 27.48 | 27.14 | 27.20 | 28,596,804 | -0.06(-0.21%) |
Feb 06, 2014 | 27.78 | 27.91 | 27.18 | 27.26 | 31,432,304 | +0.30(+1.12%) |
Feb 05, 2014 | 26.87 | 27.03 | 26.79 | 26.95 | 19,000,418 | +0.09(+0.35%) |
Feb 04, 2014 | 26.83 | 26.91 | 26.67 | 26.86 | 24,778,944 | +0.20(+0.75%) |
Feb 03, 2014 | 27.25 | 27.25 | 26.59 | 26.66 | 32,320,624 | -0.44(-1.64%) |
Jan 31, 2014 | 27.20 | 27.35 | 27.03 | 27.11 | 22,583,820 | -0.25(-0.92%) |
Jan 30, 2014 | 27.23 | 27.53 | 27.23 | 27.36 | 19,060,392 | +0.19(+0.71%) |
Jan 29, 2014 | 27.64 | 27.64 | 27.11 | 27.16 | 33,173,598 | -0.70(-2.50%) |
Jan 28, 2014 | 27.79 | 28.00 | 27.68 | 27.86 | 12,439,829 | +0.10(+0.36%) |
Jan 27, 2014 | 27.82 | 27.94 | 27.74 | 27.76 | 20,374,108 | -0.08(-0.28%) |
Jan 24, 2014 | 28.01 | 28.13 | 27.82 | 27.84 | 23,069,600 | -0.29(-1.02%) |
Jan 23, 2014 | 28.39 | 28.41 | 28.04 | 28.12 | 20,674,370 | -0.47(-1.65%) |
Jan 22, 2014 | 28.66 | 28.73 | 28.49 | 28.60 | 13,556,034 | -0.01(-0.05%) |
Jan 21, 2014 | 28.41 | 28.61 | 28.33 | 28.61 | 24,225,268 | +0.46(+1.63%) |
Jan 17, 2014 | 28.47 | 28.15 | 28.15 | 28.15 | 19,524,088 | -0.31(-1.08%) |
Jan 16, 2014 | 28.51 | 28.54 | 28.37 | 28.46 | 15,427,574 | -0.04(-0.13%) |
Jan 15, 2014 | 28.45 | 28.62 | 28.37 | 28.50 | 17,922,440 | +0.05(+0.18%) |
Jan 14, 2014 | 28.41 | 28.61 | 28.37 | 28.45 | 17,849,560 | +0.11(+0.40%) |
Jan 13, 2014 | 28.67 | 28.76 | 28.31 | 28.33 | 19,661,304 | -0.43(-1.50%) |
Jan 10, 2014 | 28.64 | 28.88 | 28.60 | 28.76 | 18,577,826 | +0.29(+1.01%) |
Jan 09, 2014 | 28.63 | 28.67 | 28.32 | 28.47 | 19,622,180 | -0.15(-0.53%) |
Jan 08, 2014 | 28.98 | 28.98 | 28.55 | 28.62 | 21,390,492 | -0.32(-1.11%) |
Jan 07, 2014 | 29.01 | 29.18 | 28.88 | 28.95 | 16,561,136 | +0.09(+0.30%) |
Jan 06, 2014 | 29.01 | 29.09 | 28.78 | 28.86 | 15,383,686 | -0.14(-0.47%) |
Jan 03, 2014 | 29.15 | 29.19 | 28.92 | 29.00 | 14,516,524 | -0.14(-0.49%) |
Jan 02, 2014 | 29.47 | 29.55 | 29.03 | 29.14 | 17,702,106 | -0.47(-1.57%) |
Dec 31, 2013 | 29.48 | 29.61 | 29.61 | 29.61 | 16,365,814 | +0.16(+0.54%) |
Dec 30, 2013 | 29.22 | 29.48 | 29.21 | 29.45 | 15,178,894 | +0.31(+1.06%) |
Dec 27, 2013 | 29.16 | 29.23 | 29.05 | 29.14 | 9,435,337 | +0.12(+0.42%) |
Dec 26, 2013 | 28.83 | 29.05 | 28.77 | 29.02 | 11,983,345 | +0.21(+0.75%) |
Dec 24, 2013 | 28.79 | 28.89 | 28.74 | 28.80 | 6,674,801 | +0.02(+0.07%) |
Dec 23, 2013 | 28.74 | 28.84 | 28.57 | 28.78 | 15,268,943 | +0.09(+0.30%) |
Dec 20, 2013 | 28.61 | 28.80 | 28.56 | 28.70 | 31,038,290 | +0.13(+0.45%) |
Dec 19, 2013 | 28.66 | 28.74 | 28.35 | 28.57 | 20,594,322 | -0.11(-0.40%) |
Dec 18, 2013 | 28.13 | 28.72 | 27.95 | 28.68 | 33,288,902 | +0.66(+2.35%) |
Dec 17, 2013 | 28.04 | 28.13 | 27.86 | 28.02 | 23,034,128 | -0.12(-0.43%) |
Dec 16, 2013 | 28.27 | 28.36 | 28.09 | 28.14 | 20,297,658 | +0.03(+0.10%) |
Dec 13, 2013 | 28.25 | 28.41 | 28.10 | 28.12 | 19,586,430 | +0.01(+0.05%) |
Dec 12, 2013 | 28.65 | 28.82 | 28.08 | 28.10 | 27,594,032 | -0.66(-2.29%) |
Dec 11, 2013 | 28.63 | 28.91 | 28.59 | 28.76 | 20,875,788 | +0.20(+0.70%) |
Dec 10, 2013 | 28.85 | 28.88 | 28.49 | 28.56 | 22,255,752 | -0.39(-1.36%) |
Dec 09, 2013 | 28.95 | 29.03 | 28.81 | 28.95 | 17,074,220 | -0.04(-0.15%) |
Dec 06, 2013 | 28.70 | 29.03 | 28.70 | 29.00 | 17,521,150 | +0.45(+1.58%) |
Dec 05, 2013 | 28.87 | 28.95 | 28.52 | 28.55 | 25,304,874 | -0.39(-1.34%) |
Dec 04, 2013 | 28.81 | 29.00 | 28.62 | 28.93 | 18,371,888 | +0.01(+0.05%) |
Dec 03, 2013 | 28.70 | 28.95 | 28.67 | 28.92 | 23,104,604 | +0.19(+0.67%) |