Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 27.30 | 27.52 | 27.27 | 27.39 | 21,989,766 | +0.09(+0.34%) |
Feb 27, 2014 | 27.13 | 27.32 | 27.10 | 27.29 | 25,693,762 | +0.14(+0.53%) |
Feb 26, 2014 | 27.17 | 27.20 | 27.04 | 27.15 | 25,377,526 | +0.07(+0.26%) |
Feb 25, 2014 | 26.98 | 27.20 | 26.89 | 27.08 | 31,862,352 | +0.19(+0.72%) |
Feb 24, 2014 | 26.81 | 26.96 | 26.66 | 26.89 | 33,776,056 | +0.23(+0.86%) |
Feb 21, 2014 | 26.95 | 26.97 | 26.63 | 26.66 | 27,115,472 | -0.09(-0.32%) |
Feb 20, 2014 | 26.57 | 26.90 | 26.45 | 26.74 | 31,564,278 | +0.14(+0.54%) |
Feb 19, 2014 | 26.89 | 26.96 | 26.56 | 26.60 | 37,157,176 | -0.27(-0.99%) |
Feb 18, 2014 | 27.23 | 27.32 | 26.71 | 26.86 | 64,285,344 | -1.05(-3.75%) |
Feb 14, 2014 | 27.67 | 27.91 | 27.91 | 27.91 | 22,358,730 | +0.20(+0.72%) |
Feb 13, 2014 | 27.34 | 27.79 | 27.34 | 27.71 | 14,555,119 | +0.10(+0.36%) |
Feb 12, 2014 | 27.85 | 27.90 | 27.53 | 27.61 | 14,830,327 | -0.09(-0.34%) |
Feb 11, 2014 | 27.72 | 27.81 | 27.61 | 27.70 | 21,424,900 | +0.05(+0.18%) |
Feb 10, 2014 | 27.29 | 27.69 | 27.13 | 27.65 | 29,119,434 | +0.44(+1.63%) |
Feb 07, 2014 | 27.37 | 27.50 | 27.15 | 27.21 | 28,586,380 | -0.06(-0.21%) |
Feb 06, 2014 | 27.79 | 27.92 | 27.19 | 27.27 | 31,420,848 | +0.30(+1.12%) |
Feb 05, 2014 | 26.88 | 27.04 | 26.80 | 26.96 | 18,993,494 | +0.09(+0.35%) |
Feb 04, 2014 | 26.84 | 26.92 | 26.68 | 26.87 | 24,769,914 | +0.20(+0.75%) |
Feb 03, 2014 | 27.26 | 27.26 | 26.60 | 26.67 | 32,308,846 | -0.44(-1.64%) |
Jan 31, 2014 | 27.21 | 27.36 | 27.04 | 27.12 | 22,575,588 | -0.25(-0.92%) |
Jan 30, 2014 | 27.24 | 27.54 | 27.24 | 27.37 | 19,053,444 | +0.19(+0.71%) |
Jan 29, 2014 | 27.65 | 27.65 | 27.12 | 27.17 | 33,161,506 | -0.70(-2.50%) |
Jan 28, 2014 | 27.80 | 28.01 | 27.69 | 27.87 | 12,435,295 | +0.10(+0.36%) |
Jan 27, 2014 | 27.83 | 27.95 | 27.75 | 27.77 | 20,366,682 | -0.08(-0.28%) |
Jan 24, 2014 | 28.02 | 28.14 | 27.83 | 27.85 | 23,061,190 | -0.29(-1.02%) |
Jan 23, 2014 | 28.40 | 28.42 | 28.05 | 28.13 | 20,666,834 | -0.47(-1.65%) |
Jan 22, 2014 | 28.67 | 28.74 | 28.50 | 28.61 | 13,551,093 | -0.01(-0.05%) |
Jan 21, 2014 | 28.42 | 28.62 | 28.34 | 28.62 | 24,216,438 | +0.46(+1.63%) |
Jan 17, 2014 | 28.48 | 28.16 | 28.16 | 28.16 | 19,516,972 | -0.31(-1.08%) |
Jan 16, 2014 | 28.52 | 28.55 | 28.38 | 28.47 | 15,421,951 | -0.04(-0.13%) |
Jan 15, 2014 | 28.46 | 28.64 | 28.38 | 28.51 | 17,915,908 | +0.05(+0.18%) |
Jan 14, 2014 | 28.42 | 28.62 | 28.38 | 28.46 | 17,843,054 | +0.11(+0.41%) |
Jan 13, 2014 | 28.68 | 28.77 | 28.32 | 28.34 | 19,654,138 | -0.43(-1.50%) |
Jan 10, 2014 | 28.65 | 28.89 | 28.61 | 28.77 | 18,571,056 | +0.29(+1.01%) |
Jan 09, 2014 | 28.64 | 28.68 | 28.33 | 28.48 | 19,615,028 | -0.15(-0.53%) |
Jan 08, 2014 | 28.99 | 28.99 | 28.56 | 28.64 | 21,382,696 | -0.32(-1.11%) |
Jan 07, 2014 | 29.02 | 29.19 | 28.89 | 28.96 | 16,555,100 | +0.09(+0.30%) |
Jan 06, 2014 | 29.02 | 29.10 | 28.79 | 28.87 | 15,378,079 | -0.14(-0.47%) |
Jan 03, 2014 | 29.17 | 29.20 | 28.93 | 29.01 | 14,511,233 | -0.14(-0.49%) |
Jan 02, 2014 | 29.48 | 29.56 | 29.04 | 29.15 | 17,695,654 | -0.47(-1.57%) |
Dec 31, 2013 | 29.49 | 29.62 | 29.62 | 29.62 | 16,359,850 | +0.16(+0.54%) |
Dec 30, 2013 | 29.23 | 29.50 | 29.22 | 29.46 | 15,173,362 | +0.31(+1.06%) |
Dec 27, 2013 | 29.17 | 29.24 | 29.06 | 29.15 | 9,431,899 | +0.12(+0.42%) |
Dec 26, 2013 | 28.84 | 29.07 | 28.78 | 29.03 | 11,978,977 | +0.22(+0.75%) |
Dec 24, 2013 | 28.80 | 28.90 | 28.75 | 28.81 | 6,672,368 | +0.02(+0.07%) |
Dec 23, 2013 | 28.75 | 28.85 | 28.58 | 28.79 | 15,263,378 | +0.09(+0.30%) |
Dec 20, 2013 | 28.62 | 28.81 | 28.57 | 28.71 | 31,026,976 | +0.13(+0.45%) |
Dec 19, 2013 | 28.67 | 28.75 | 28.36 | 28.58 | 20,586,816 | -0.11(-0.40%) |
Dec 18, 2013 | 28.14 | 28.74 | 27.96 | 28.69 | 33,276,770 | +0.66(+2.35%) |
Dec 17, 2013 | 28.05 | 28.14 | 27.87 | 28.03 | 23,025,734 | -0.12(-0.43%) |
Dec 16, 2013 | 28.28 | 28.37 | 28.10 | 28.15 | 20,290,260 | +0.03(+0.10%) |
Dec 13, 2013 | 28.26 | 28.42 | 28.11 | 28.13 | 19,579,292 | +0.01(+0.05%) |
Dec 12, 2013 | 28.66 | 28.83 | 28.09 | 28.11 | 27,583,974 | -0.66(-2.29%) |
Dec 11, 2013 | 28.64 | 28.92 | 28.60 | 28.77 | 20,868,180 | +0.20(+0.70%) |
Dec 10, 2013 | 28.86 | 28.89 | 28.50 | 28.57 | 22,247,640 | -0.39(-1.36%) |
Dec 09, 2013 | 28.96 | 29.04 | 28.82 | 28.96 | 17,067,998 | -0.04(-0.15%) |
Dec 06, 2013 | 28.71 | 29.04 | 28.71 | 29.01 | 17,514,764 | +0.45(+1.58%) |
Dec 05, 2013 | 28.88 | 28.96 | 28.53 | 28.56 | 25,295,650 | -0.39(-1.34%) |
Dec 04, 2013 | 28.82 | 29.02 | 28.64 | 28.94 | 18,365,192 | +0.01(+0.05%) |
Dec 03, 2013 | 28.71 | 28.96 | 28.69 | 28.93 | 23,096,184 | +0.19(+0.67%) |