Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 29.78 | 30.16 | 29.66 | 29.99 | 3,818,624 | +0.40(+1.34%) |
Feb 27, 2014 | 29.32 | 29.65 | 29.32 | 29.59 | 2,914,870 | +0.16(+0.53%) |
Feb 26, 2014 | 29.79 | 29.82 | 29.42 | 29.43 | 3,970,834 | -0.26(-0.87%) |
Feb 25, 2014 | 29.77 | 29.93 | 29.60 | 29.69 | 2,903,828 | -0.06(-0.22%) |
Feb 24, 2014 | 29.67 | 30.11 | 29.60 | 29.76 | 2,784,713 | +0.16(+0.53%) |
Feb 21, 2014 | 29.48 | 29.75 | 29.27 | 29.60 | 3,511,357 | +0.30(+1.04%) |
Feb 20, 2014 | 29.34 | 29.46 | 28.97 | 29.30 | 4,838,350 | -0.08(-0.28%) |
Feb 19, 2014 | 29.43 | 29.66 | 29.37 | 29.38 | 4,312,332 | -0.23(-0.78%) |
Feb 18, 2014 | 29.59 | 29.80 | 29.40 | 29.61 | 5,053,542 | +0.29(+0.97%) |
Feb 14, 2014 | 29.18 | 29.32 | 29.32 | 29.32 | 2,820,547 | +0.23(+0.79%) |
Feb 13, 2014 | 29.17 | 29.51 | 28.96 | 29.09 | 5,331,805 | -0.21(-0.72%) |
Feb 12, 2014 | 28.81 | 29.40 | 28.81 | 29.31 | 7,406,290 | +0.28(+0.95%) |
Feb 11, 2014 | 28.77 | 29.19 | 28.71 | 29.03 | 3,378,715 | +0.06(+0.22%) |
Feb 10, 2014 | 29.24 | 29.24 | 28.82 | 28.96 | 2,925,870 | -0.12(-0.41%) |
Feb 07, 2014 | 29.03 | 29.26 | 28.80 | 29.08 | 5,362,707 | +0.00(+0.00%) |
Feb 06, 2014 | 28.44 | 29.59 | 28.22 | 29.08 | 6,469,318 | +0.39(+1.35%) |
Feb 05, 2014 | 28.10 | 28.80 | 27.96 | 28.70 | 5,659,296 | +0.10(+0.35%) |
Feb 04, 2014 | 28.18 | 28.85 | 28.13 | 28.60 | 6,346,636 | +0.53(+1.90%) |
Feb 03, 2014 | 28.77 | 28.85 | 27.85 | 28.06 | 6,592,688 | -0.72(-2.50%) |
Jan 31, 2014 | 28.34 | 29.03 | 28.33 | 28.78 | 7,606,436 | -0.06(-0.22%) |
Jan 30, 2014 | 28.00 | 29.20 | 28.00 | 28.85 | 9,113,431 | +1.01(+3.64%) |
Jan 29, 2014 | 27.79 | 28.31 | 27.66 | 27.83 | 5,996,392 | -0.42(-1.50%) |
Jan 28, 2014 | 27.91 | 28.49 | 27.88 | 28.26 | 5,601,771 | +0.11(+0.39%) |
Jan 27, 2014 | 28.19 | 28.40 | 27.93 | 28.14 | 3,612,107 | -0.13(-0.46%) |
Jan 24, 2014 | 28.30 | 28.49 | 28.14 | 28.27 | 4,494,878 | -0.31(-1.10%) |
Jan 23, 2014 | 28.60 | 28.84 | 28.50 | 28.59 | 5,286,001 | -0.30(-1.05%) |
Jan 22, 2014 | 28.70 | 29.18 | 28.65 | 28.89 | 5,580,924 | +0.11(+0.38%) |
Jan 21, 2014 | 28.89 | 28.98 | 28.64 | 28.78 | 7,112,294 | -0.20(-0.70%) |
Jan 17, 2014 | 29.15 | 28.98 | 28.98 | 28.98 | 4,678,299 | -0.33(-1.13%) |
Jan 16, 2014 | 29.34 | 29.52 | 29.20 | 29.32 | 4,220,265 | -0.15(-0.50%) |
Jan 15, 2014 | 29.32 | 29.78 | 29.14 | 29.46 | 7,472,436 | +0.14(+0.47%) |
Jan 14, 2014 | 29.37 | 29.42 | 28.93 | 29.32 | 4,814,230 | -0.09(-0.31%) |
Jan 13, 2014 | 29.95 | 30.25 | 29.32 | 29.42 | 9,559,101 | -0.84(-2.77%) |
Jan 10, 2014 | 29.94 | 30.30 | 29.70 | 30.25 | 9,882,723 | +0.23(+0.77%) |
Jan 09, 2014 | 30.01 | 30.45 | 29.90 | 30.02 | 18,108,570 | -1.11(-3.58%) |
Jan 08, 2014 | 31.77 | 31.77 | 31.07 | 31.14 | 1,681,552 | -0.53(-1.66%) |
Jan 07, 2014 | 31.59 | 31.92 | 31.56 | 31.66 | 1,590,799 | +0.09(+0.29%) |
Jan 06, 2014 | 31.76 | 32.01 | 31.56 | 31.57 | 1,802,838 | -0.36(-1.13%) |
Jan 03, 2014 | 32.32 | 32.36 | 31.90 | 31.93 | 1,157,885 | -0.35(-1.08%) |
Jan 02, 2014 | 31.86 | 32.41 | 31.74 | 32.28 | 2,147,600 | +0.41(+1.27%) |
Dec 31, 2013 | 31.87 | 31.88 | 31.88 | 31.88 | 2,086,890 | +0.15(+0.46%) |
Dec 30, 2013 | 31.60 | 31.93 | 31.42 | 31.73 | 2,128,982 | +0.06(+0.20%) |
Dec 27, 2013 | 31.78 | 31.82 | 31.57 | 31.66 | 8,265,012 | -0.03(-0.09%) |
Dec 26, 2013 | 31.24 | 31.77 | 31.24 | 31.69 | 1,964,434 | +0.24(+0.76%) |
Dec 24, 2013 | 31.44 | 31.49 | 31.18 | 31.45 | 533,885 | +0.20(+0.65%) |
Dec 23, 2013 | 30.78 | 31.29 | 30.65 | 31.25 | 1,462,216 | +0.31(+1.01%) |
Dec 20, 2013 | 30.78 | 31.18 | 30.69 | 30.94 | 1,730,766 | +0.33(+1.08%) |
Dec 19, 2013 | 30.08 | 30.69 | 29.94 | 30.60 | 3,247,098 | +0.58(+1.93%) |
Dec 18, 2013 | 29.79 | 30.08 | 29.28 | 30.02 | 2,522,006 | +0.59(+2.02%) |
Dec 17, 2013 | 29.44 | 29.51 | 29.09 | 29.43 | 3,503,863 | -0.06(-0.20%) |
Dec 16, 2013 | 29.60 | 29.66 | 29.33 | 29.49 | 3,746,997 | -0.06(-0.22%) |
Dec 13, 2013 | 29.16 | 29.71 | 28.95 | 29.55 | 4,655,583 | +0.40(+1.36%) |
Dec 12, 2013 | 28.79 | 29.34 | 28.73 | 29.16 | 3,868,951 | -0.08(-0.28%) |
Dec 11, 2013 | 29.84 | 29.84 | 29.20 | 29.24 | 1,595,423 | -0.53(-1.76%) |
Dec 10, 2013 | 29.56 | 29.89 | 29.42 | 29.77 | 2,730,879 | +0.20(+0.69%) |
Dec 09, 2013 | 29.68 | 29.80 | 29.44 | 29.56 | 3,322,687 | -0.06(-0.22%) |
Dec 06, 2013 | 30.03 | 30.03 | 29.34 | 29.63 | 0 | +0.18(+0.63%) |
Dec 05, 2013 | 29.64 | 29.75 | 29.42 | 29.44 | 0 | -0.34(-1.14%) |
Dec 04, 2013 | 30.28 | 30.28 | 29.64 | 29.78 | 0 | -0.39(-1.28%) |
Dec 03, 2013 | 30.16 | 30.38 | 29.88 | 30.17 | 0 | -0.21(-0.70%) |
Dec 02, 2013 | 30.36 | 30.59 | 30.27 | 30.38 | 0 | -0.05(-0.15%) |
Nov 29, 2013 | 30.50 | 30.67 | 30.22 | 30.43 | 0 | +0.15(+0.49%) |
Nov 27, 2013 | 30.24 | 30.34 | 30.02 | 30.28 | 0 | +0.19(+0.64%) |
Nov 26, 2013 | 29.99 | 30.36 | 29.91 | 30.09 | 0 | -0.06(-0.18%) |
Nov 25, 2013 | 30.37 | 30.55 | 30.10 | 30.14 | 0 | -0.22(-0.73%) |
Nov 22, 2013 | 30.38 | 30.49 | 30.24 | 30.37 | 0 | +0.06(+0.21%) |
Nov 21, 2013 | 30.30 | 30.56 | 30.21 | 30.30 | 0 | +0.06(+0.21%) |
Nov 20, 2013 | 30.35 | 30.71 | 30.11 | 30.24 | 0 | -0.13(-0.42%) |
Nov 19, 2013 | 30.60 | 30.85 | 30.32 | 30.37 | 0 | -0.42(-1.38%) |
Nov 18, 2013 | 31.27 | 31.27 | 30.63 | 30.79 | 0 | -0.40(-1.27%) |
Nov 15, 2013 | 31.19 | 31.37 | 31.01 | 31.19 | 0 | +0.06(+0.18%) |
Nov 14, 2013 | 30.58 | 31.34 | 30.58 | 31.13 | 0 | +0.79(+2.61%) |
Nov 12, 2013 | 30.48 | 30.52 | 30.03 | 30.34 | 0 | -0.29(-0.93%) |
Nov 11, 2013 | 30.84 | 30.89 | 30.56 | 30.62 | 0 | -0.34(-1.10%) |
Nov 08, 2013 | 30.32 | 30.99 | 30.19 | 30.96 | 0 | +0.86(+2.85%) |
Nov 07, 2013 | 31.11 | 31.22 | 29.98 | 30.11 | 0 | -0.99(-3.20%) |
Nov 06, 2013 | 31.52 | 32.42 | 30.93 | 31.10 | 0 | -0.10(-0.32%) |
Nov 05, 2013 | 31.04 | 31.24 | 30.75 | 31.20 | 1,634,039 | -0.14(-0.44%) |
Nov 04, 2013 | 31.76 | 31.76 | 31.12 | 31.34 | 0 | -0.18(-0.58%) |
Nov 01, 2013 | 31.32 | 31.66 | 31.30 | 31.53 | 0 | +0.19(+0.60%) |
Oct 31, 2013 | 31.32 | 31.63 | 31.20 | 31.34 | 0 | +0.16(+0.52%) |
Oct 30, 2013 | 31.88 | 32.01 | 30.95 | 31.18 | 0 | -0.68(-2.14%) |
Oct 29, 2013 | 31.77 | 31.98 | 31.62 | 31.86 | 0 | -0.04(-0.12%) |
Oct 28, 2013 | 31.92 | 32.07 | 31.80 | 31.89 | 0 | -0.02(-0.06%) |
Oct 25, 2013 | 32.13 | 32.28 | 31.81 | 31.91 | 0 | -0.19(-0.60%) |
Oct 24, 2013 | 31.60 | 32.15 | 31.60 | 32.11 | 0 | +0.31(+0.99%) |
Oct 23, 2013 | 31.88 | 32.01 | 31.62 | 31.79 | 0 | -0.21(-0.66%) |
Oct 22, 2013 | 31.80 | 32.11 | 31.59 | 32.01 | 0 | +0.45(+1.43%) |
Oct 21, 2013 | 31.38 | 31.75 | 31.38 | 31.55 | 0 | +0.04(+0.12%) |
Oct 18, 2013 | 31.67 | 31.76 | 31.48 | 31.52 | 1,486,227 | -0.02(-0.06%) |
Oct 17, 2013 | 31.19 | 31.58 | 31.07 | 31.54 | 0 | +0.29(+0.94%) |
Oct 16, 2013 | 31.03 | 31.34 | 30.95 | 31.24 | 0 | +0.52(+1.68%) |
Oct 15, 2013 | 30.76 | 30.99 | 30.68 | 30.72 | 0 | -0.21(-0.68%) |
Oct 14, 2013 | 30.44 | 31.02 | 30.24 | 30.94 | 0 | +0.40(+1.30%) |
Oct 11, 2013 | 29.95 | 30.54 | 29.95 | 30.54 | 0 | +0.34(+1.13%) |
Oct 10, 2013 | 29.90 | 30.34 | 29.76 | 30.20 | 0 | +0.55(+1.86%) |
Oct 09, 2013 | 30.05 | 30.05 | 29.46 | 29.65 | 0 | -0.22(-0.74%) |
Oct 08, 2013 | 30.45 | 30.51 | 29.82 | 29.87 | 0 | -0.56(-1.85%) |
Oct 07, 2013 | 30.53 | 30.84 | 30.41 | 30.43 | 0 | -0.52(-1.67%) |
Oct 04, 2013 | 30.65 | 31.02 | 30.42 | 30.95 | 0 | +0.39(+1.27%) |
Oct 03, 2013 | 30.94 | 31.06 | 30.38 | 30.56 | 0 | -0.43(-1.40%) |
Oct 02, 2013 | 31.22 | 31.27 | 30.89 | 30.99 | 0 | -0.28(-0.88%) |
Oct 01, 2013 | 30.75 | 31.36 | 30.46 | 31.27 | 0 | +0.62(+2.01%) |
Sep 27, 2013 | 30.31 | 30.79 | 30.27 | 30.65 | 0 | +0.26(+0.85%) |
Sep 26, 2013 | 30.16 | 30.43 | 30.15 | 30.39 | 0 | +0.30(+1.01%) |
Sep 25, 2013 | 29.84 | 30.20 | 29.73 | 30.09 | 0 | +0.10(+0.34%) |
Sep 24, 2013 | 30.25 | 30.33 | 29.95 | 29.99 | 0 | -0.17(-0.55%) |
Sep 23, 2013 | 30.62 | 30.62 | 30.11 | 30.15 | 0 | -0.25(-0.82%) |
Sep 20, 2013 | 30.19 | 30.67 | 30.19 | 30.40 | 0 | +0.17(+0.55%) |
Sep 19, 2013 | 30.32 | 30.33 | 29.90 | 30.24 | 0 | +0.05(+0.15%) |
Sep 18, 2013 | 29.94 | 30.42 | 29.78 | 30.19 | 0 | +0.16(+0.52%) |
Sep 17, 2013 | 30.22 | 30.23 | 29.93 | 30.03 | 0 | -0.04(-0.12%) |
Sep 16, 2013 | 30.62 | 30.63 | 30.01 | 30.07 | 0 | -0.01(-0.03%) |
Sep 13, 2013 | 29.94 | 30.11 | 29.61 | 30.08 | 0 | +0.29(+0.96%) |
Sep 12, 2013 | 30.02 | 30.02 | 29.66 | 29.79 | 0 | -0.16(-0.52%) |
Sep 11, 2013 | 29.78 | 30.08 | 29.75 | 29.95 | 0 | +0.24(+0.81%) |
Sep 10, 2013 | 29.86 | 29.90 | 29.60 | 29.71 | 602,985 | +0.07(+0.25%) |
Sep 09, 2013 | 29.52 | 29.88 | 29.32 | 29.64 | 0 | +0.01(+0.03%) |
Sep 06, 2013 | 29.69 | 29.86 | 29.00 | 29.63 | 0 | +0.14(+0.47%) |
Sep 05, 2013 | 29.45 | 29.66 | 29.31 | 29.49 | 0 | -0.02(-0.06%) |
Sep 04, 2013 | 29.24 | 29.68 | 29.17 | 29.51 | 0 | +0.22(+0.75%) |
Sep 03, 2013 | 29.83 | 29.84 | 29.18 | 29.29 | 0 | +0.37(+1.27%) |
Aug 30, 2013 | 29.11 | 29.23 | 28.73 | 28.92 | 0 | -0.11(-0.38%) |
Aug 29, 2013 | 28.94 | 29.41 | 28.90 | 29.03 | 0 | -0.14(-0.47%) |
Aug 28, 2013 | 29.23 | 29.36 | 28.86 | 29.17 | 0 | +0.01(+0.03%) |
Aug 27, 2013 | 29.32 | 29.47 | 28.99 | 29.16 | 0 | -0.49(-1.65%) |
Aug 26, 2013 | 29.70 | 30.03 | 29.56 | 29.65 | 0 | -0.06(-0.22%) |
Aug 23, 2013 | 29.69 | 29.85 | 29.57 | 29.71 | 0 | +0.09(+0.31%) |
Aug 22, 2013 | 29.16 | 29.71 | 29.04 | 29.62 | 0 | +0.56(+1.93%) |
Aug 21, 2013 | 29.23 | 29.48 | 29.03 | 29.06 | 910,591 | -0.41(-1.41%) |
Aug 20, 2013 | 29.08 | 29.53 | 29.02 | 29.47 | 0 | +0.41(+1.43%) |
Aug 19, 2013 | 29.59 | 29.59 | 29.03 | 29.06 | 0 | -0.48(-1.62%) |
Aug 16, 2013 | 29.61 | 29.73 | 29.38 | 29.54 | 0 | +0.11(+0.36%) |
Aug 15, 2013 | 29.52 | 29.63 | 29.12 | 29.43 | 1,305,393 | -0.37(-1.25%) |
Aug 14, 2013 | 30.00 | 30.18 | 29.67 | 29.80 | 1,667,605 | -0.18(-0.58%) |
Aug 13, 2013 | 30.15 | 30.17 | 29.82 | 29.98 | 922,690 | -0.16(-0.52%) |
Aug 12, 2013 | 30.12 | 30.28 | 30.02 | 30.13 | 910,905 | -0.08(-0.27%) |
Aug 09, 2013 | 30.26 | 30.58 | 30.13 | 30.22 | 1,154,204 | -0.03(-0.09%) |
Aug 08, 2013 | 29.37 | 31.21 | 29.30 | 30.25 | 4,912,638 | +0.93(+3.17%) |
Aug 07, 2013 | 29.13 | 30.26 | 29.02 | 29.32 | 5,505,283 | +0.49(+1.69%) |
Aug 06, 2013 | 29.01 | 29.16 | 28.70 | 28.83 | 1,757,231 | -0.09(-0.32%) |
Aug 05, 2013 | 29.06 | 29.57 | 28.84 | 28.92 | 1,705,778 | -0.14(-0.48%) |
Aug 02, 2013 | 28.31 | 29.09 | 28.24 | 29.06 | 2,147,530 | +0.80(+2.84%) |
Aug 01, 2013 | 27.95 | 28.31 | 27.83 | 28.26 | 928,169 | +0.63(+2.27%) |
Jul 31, 2013 | 27.39 | 27.84 | 27.27 | 27.63 | 0 | +0.42(+1.56%) |
Jul 30, 2013 | 27.61 | 27.83 | 27.21 | 27.21 | 0 | -0.42(-1.53%) |
Jul 29, 2013 | 28.05 | 28.05 | 27.52 | 27.63 | 0 | -0.45(-1.61%) |
Jul 26, 2013 | 27.80 | 28.10 | 27.80 | 28.08 | 0 | +0.03(+0.10%) |
Jul 25, 2013 | 27.88 | 28.13 | 27.79 | 28.05 | 0 | -0.02(-0.08%) |
Jul 24, 2013 | 28.33 | 28.53 | 27.92 | 28.08 | 0 | -0.34(-1.18%) |
Jul 23, 2013 | 28.44 | 28.58 | 28.20 | 28.41 | 0 | -0.04(-0.13%) |
Jul 22, 2013 | 28.59 | 28.48 | 28.20 | 28.45 | 0 | +0.10(+0.36%) |
Jul 19, 2013 | 28.44 | 28.68 | 28.24 | 28.35 | 0 | -0.24(-0.84%) |
Jul 18, 2013 | 27.90 | 28.77 | 27.87 | 28.59 | 0 | +0.68(+2.43%) |
Jul 17, 2013 | 27.96 | 28.09 | 27.69 | 27.91 | 1,116,244 | -0.01(-0.05%) |
Jul 16, 2013 | 27.87 | 28.06 | 27.78 | 27.92 | 0 | +0.15(+0.53%) |
Jul 15, 2013 | 28.01 | 28.01 | 27.68 | 27.78 | 0 | -0.13(-0.46%) |
Jul 12, 2013 | 27.70 | 27.99 | 27.68 | 27.91 | 0 | +0.19(+0.70%) |
Jul 11, 2013 | 27.69 | 28.12 | 27.55 | 27.71 | 0 | +0.02(+0.07%) |
Jul 10, 2013 | 27.91 | 28.01 | 27.39 | 27.69 | 0 | -0.13(-0.46%) |
Jul 09, 2013 | 28.21 | 28.21 | 27.74 | 27.82 | 0 | -0.19(-0.69%) |
Jul 08, 2013 | 27.90 | 28.22 | 27.80 | 28.02 | 0 | +0.08(+0.30%) |
Jul 05, 2013 | 28.23 | 28.24 | 27.66 | 27.93 | 0 | +0.53(+1.92%) |
Jul 03, 2013 | 27.07 | 27.48 | 26.65 | 27.41 | 0 | +0.38(+1.40%) |
Jul 02, 2013 | 27.46 | 27.52 | 26.96 | 27.03 | 0 | -0.18(-0.64%) |
Jul 01, 2013 | 26.81 | 27.52 | 26.26 | 27.21 | 1,217,844 | +0.47(+1.76%) |
Jun 28, 2013 | 26.71 | 26.93 | 26.58 | 26.74 | 351,621 | +0.42(+1.61%) |
Jun 26, 2013 | 26.00 | 26.31 | 25.69 | 26.31 | 0 | +0.65(+2.55%) |
Jun 25, 2013 | 25.66 | 25.86 | 25.53 | 25.66 | 0 | +0.23(+0.91%) |
Jun 24, 2013 | 25.20 | 25.62 | 25.18 | 25.43 | 0 | -0.19(-0.76%) |
Jun 21, 2013 | 25.64 | 25.77 | 25.28 | 25.62 | 1,241,753 | +0.13(+0.51%) |
Jun 20, 2013 | 25.91 | 26.16 | 25.33 | 25.49 | 0 | -0.75(-2.84%) |