Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 27.60 | 27.67 | 27.26 | 27.36 | 30,729,296 | -0.30(-1.09%) |
Feb 27, 2014 | 27.54 | 27.71 | 27.43 | 27.66 | 38,037,464 | +0.74(+2.76%) |
Feb 26, 2014 | 27.07 | 27.15 | 26.88 | 26.92 | 30,272,592 | +0.09(+0.35%) |
Feb 25, 2014 | 27.02 | 27.10 | 26.73 | 26.82 | 41,045,924 | -0.47(-1.73%) |
Feb 24, 2014 | 27.26 | 27.48 | 27.26 | 27.30 | 25,428,818 | -0.33(-1.20%) |
Feb 21, 2014 | 27.46 | 27.67 | 27.45 | 27.63 | 34,099,164 | +0.05(+0.17%) |
Feb 20, 2014 | 27.47 | 27.81 | 27.28 | 27.58 | 25,377,216 | -0.23(-0.83%) |
Feb 19, 2014 | 27.64 | 27.98 | 27.62 | 27.81 | 39,077,300 | +0.14(+0.50%) |
Feb 18, 2014 | 27.77 | 27.86 | 27.58 | 27.67 | 22,417,092 | +0.02(+0.06%) |
Feb 14, 2014 | 27.50 | 27.66 | 27.66 | 27.66 | 21,781,464 | +0.24(+0.87%) |
Feb 13, 2014 | 27.09 | 27.46 | 27.06 | 27.42 | 24,318,450 | +0.07(+0.25%) |
Feb 12, 2014 | 27.67 | 27.79 | 27.34 | 27.35 | 33,889,104 | -0.02(-0.06%) |
Feb 11, 2014 | 26.36 | 27.40 | 26.97 | 27.37 | 49,339,012 | +1.01(+3.81%) |
Feb 10, 2014 | 26.55 | 26.56 | 26.20 | 26.36 | 30,024,246 | -0.23(-0.87%) |
Feb 07, 2014 | 26.64 | 26.74 | 26.47 | 26.59 | 27,547,824 | +0.10(+0.38%) |
Feb 06, 2014 | 26.18 | 26.51 | 26.17 | 26.49 | 27,588,738 | +0.43(+1.66%) |
Feb 05, 2014 | 26.09 | 26.25 | 25.87 | 26.06 | 32,978,902 | -0.33(-1.26%) |
Feb 04, 2014 | 26.17 | 26.53 | 26.15 | 26.39 | 25,958,274 | +0.30(+1.16%) |
Feb 03, 2014 | 26.60 | 26.60 | 26.02 | 26.09 | 36,173,008 | -0.64(-2.40%) |
Jan 31, 2014 | 26.56 | 26.85 | 26.36 | 26.73 | 35,739,028 | -0.06(-0.23%) |
Jan 30, 2014 | 26.95 | 27.10 | 26.77 | 26.79 | 33,725,188 | +0.12(+0.46%) |
Jan 29, 2014 | 26.55 | 26.83 | 26.41 | 26.67 | 48,923,308 | -0.04(-0.14%) |
Jan 28, 2014 | 26.62 | 26.82 | 26.56 | 26.71 | 32,450,030 | +0.30(+1.14%) |
Jan 27, 2014 | 26.53 | 27.25 | 26.24 | 26.41 | 43,266,392 | -0.05(-0.18%) |
Jan 24, 2014 | 26.85 | 26.86 | 26.42 | 26.45 | 60,992,556 | -0.62(-2.28%) |
Jan 23, 2014 | 27.53 | 27.54 | 27.04 | 27.07 | 52,343,668 | -1.27(-4.47%) |
Jan 22, 2014 | 28.07 | 28.35 | 27.97 | 28.34 | 30,562,244 | +0.66(+2.40%) |
Jan 21, 2014 | 27.84 | 27.88 | 27.49 | 27.67 | 25,161,868 | +0.00(+0.00%) |
Jan 17, 2014 | 27.77 | 27.67 | 27.67 | 27.67 | 32,446,718 | -0.05(-0.17%) |
Jan 16, 2014 | 27.85 | 27.91 | 27.67 | 27.72 | 29,296,326 | -0.26(-0.91%) |
Jan 15, 2014 | 28.03 | 28.06 | 27.87 | 27.98 | 18,024,184 | -0.05(-0.19%) |
Jan 14, 2014 | 27.81 | 28.06 | 27.64 | 28.03 | 26,045,338 | +0.43(+1.54%) |
Jan 13, 2014 | 27.88 | 27.93 | 27.57 | 27.60 | 28,751,402 | -0.56(-1.98%) |
Jan 10, 2014 | 27.90 | 28.23 | 27.86 | 28.16 | 29,615,252 | +0.50(+1.82%) |
Jan 09, 2014 | 27.92 | 27.93 | 27.50 | 27.66 | 33,871,416 | -0.52(-1.84%) |
Jan 08, 2014 | 28.05 | 28.22 | 28.04 | 28.18 | 34,102,704 | +0.33(+1.19%) |
Jan 07, 2014 | 27.75 | 27.93 | 27.71 | 27.84 | 22,727,674 | +0.01(+0.03%) |
Jan 06, 2014 | 28.01 | 28.04 | 27.83 | 27.84 | 39,647,784 | -0.50(-1.77%) |
Jan 03, 2014 | 28.56 | 28.57 | 28.24 | 28.34 | 30,646,534 | -0.36(-1.24%) |
Jan 02, 2014 | 29.20 | 29.21 | 28.69 | 28.69 | 40,355,116 | -0.97(-3.26%) |
Dec 31, 2013 | 29.44 | 29.66 | 29.66 | 29.66 | 16,109,714 | +0.31(+1.05%) |
Dec 30, 2013 | 29.34 | 29.45 | 29.26 | 29.35 | 12,377,227 | -0.18(-0.60%) |
Dec 27, 2013 | 29.40 | 29.55 | 29.31 | 29.53 | 13,280,777 | +0.43(+1.49%) |
Dec 26, 2013 | 29.12 | 29.17 | 29.03 | 29.10 | 7,997,156 | -0.24(-0.82%) |
Dec 24, 2013 | 29.20 | 29.42 | 29.15 | 29.34 | 13,063,263 | +0.53(+1.82%) |
Dec 23, 2013 | 28.83 | 28.99 | 28.71 | 28.81 | 18,398,646 | -0.04(-0.13%) |
Dec 20, 2013 | 28.90 | 29.03 | 28.80 | 28.85 | 27,237,300 | -0.21(-0.72%) |
Dec 19, 2013 | 29.03 | 29.21 | 28.79 | 29.06 | 27,725,304 | -0.68(-2.29%) |
Dec 18, 2013 | 29.52 | 29.98 | 29.00 | 29.74 | 40,473,492 | +0.58(+1.99%) |
Dec 17, 2013 | 29.31 | 29.34 | 29.11 | 29.16 | 21,187,948 | -0.37(-1.25%) |
Dec 16, 2013 | 29.59 | 29.83 | 29.51 | 29.53 | 20,911,156 | -0.01(-0.03%) |
Dec 13, 2013 | 29.66 | 29.67 | 29.41 | 29.53 | 21,117,426 | +0.21(+0.71%) |
Dec 12, 2013 | 29.43 | 29.45 | 29.24 | 29.33 | 23,233,488 | -0.32(-1.09%) |
Dec 11, 2013 | 30.01 | 30.03 | 29.49 | 29.65 | 58,577,060 | -1.00(-3.26%) |
Dec 10, 2013 | 30.43 | 30.67 | 30.40 | 30.65 | 21,557,748 | -0.04(-0.13%) |
Dec 09, 2013 | 30.77 | 30.83 | 30.67 | 30.69 | 15,389,720 | -0.21(-0.67%) |
Dec 06, 2013 | 30.80 | 30.97 | 30.65 | 30.90 | 28,493,842 | +0.58(+1.90%) |
Dec 05, 2013 | 30.50 | 30.57 | 30.29 | 30.32 | 18,407,416 | -0.18(-0.61%) |
Dec 04, 2013 | 30.30 | 30.66 | 30.15 | 30.50 | 24,342,528 | +0.16(+0.53%) |
Dec 03, 2013 | 30.47 | 30.55 | 30.13 | 30.34 | 30,775,108 | -0.28(-0.90%) |