Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 26.38 | 26.70 | 26.21 | 26.67 | 11,998,359 | +0.32(+1.20%) |
Feb 27, 2014 | 26.15 | 26.47 | 26.04 | 26.35 | 13,814,105 | +0.19(+0.73%) |
Feb 26, 2014 | 26.70 | 27.00 | 26.10 | 26.16 | 18,559,378 | -0.30(-1.15%) |
Feb 25, 2014 | 26.19 | 26.58 | 25.99 | 26.46 | 13,581,943 | +0.26(+0.99%) |
Feb 24, 2014 | 26.11 | 26.47 | 26.07 | 26.20 | 9,081,208 | +0.13(+0.52%) |
Feb 21, 2014 | 26.09 | 26.24 | 25.92 | 26.07 | 9,435,859 | +0.03(+0.10%) |
Feb 20, 2014 | 26.05 | 26.18 | 25.74 | 26.04 | 7,901,046 | +0.07(+0.28%) |
Feb 19, 2014 | 26.11 | 26.32 | 25.94 | 25.97 | 7,188,502 | -0.16(-0.63%) |
Feb 18, 2014 | 26.03 | 26.20 | 25.93 | 26.13 | 8,784,417 | +0.19(+0.74%) |
Feb 14, 2014 | 25.99 | 25.94 | 25.94 | 25.94 | 7,844,431 | -0.16(-0.63%) |
Feb 13, 2014 | 25.98 | 26.26 | 25.91 | 26.11 | 7,515,375 | +0.02(+0.07%) |
Feb 12, 2014 | 26.07 | 26.31 | 25.99 | 26.09 | 6,078,900 | +0.07(+0.28%) |
Feb 11, 2014 | 25.72 | 26.10 | 25.63 | 26.02 | 7,829,738 | +0.37(+1.43%) |
Feb 10, 2014 | 25.77 | 25.77 | 25.41 | 25.65 | 7,012,903 | -0.07(-0.29%) |
Feb 07, 2014 | 25.80 | 25.98 | 25.56 | 25.72 | 8,914,559 | +0.02(+0.07%) |
Feb 06, 2014 | 25.09 | 25.75 | 24.96 | 25.70 | 13,947,559 | +0.69(+2.77%) |
Feb 05, 2014 | 24.24 | 25.08 | 24.16 | 25.01 | 17,682,800 | +0.76(+3.14%) |
Feb 04, 2014 | 24.47 | 24.49 | 24.21 | 24.25 | 8,113,663 | -0.09(-0.37%) |
Feb 03, 2014 | 24.82 | 24.82 | 24.25 | 24.34 | 13,217,139 | -0.48(-1.95%) |
Jan 31, 2014 | 24.58 | 24.98 | 24.44 | 24.83 | 9,964,770 | -0.06(-0.26%) |
Jan 30, 2014 | 24.97 | 25.03 | 24.75 | 24.89 | 8,209,171 | +0.11(+0.45%) |
Jan 29, 2014 | 24.89 | 25.11 | 24.72 | 24.78 | 10,420,276 | -0.39(-1.55%) |
Jan 28, 2014 | 25.18 | 25.43 | 25.13 | 25.17 | 9,587,438 | +0.02(+0.09%) |
Jan 27, 2014 | 24.94 | 25.25 | 24.51 | 25.15 | 13,009,338 | +0.15(+0.61%) |
Jan 24, 2014 | 25.12 | 25.31 | 25.00 | 25.00 | 9,248,975 | -0.28(-1.11%) |
Jan 23, 2014 | 25.48 | 25.57 | 25.23 | 25.28 | 12,651,500 | -0.34(-1.33%) |
Jan 22, 2014 | 26.10 | 26.10 | 25.59 | 25.62 | 16,935,778 | -0.44(-1.69%) |
Jan 21, 2014 | 26.56 | 26.76 | 25.75 | 26.06 | 16,400,295 | -0.71(-2.67%) |
Jan 17, 2014 | 26.93 | 26.77 | 26.77 | 26.77 | 11,133,676 | -0.12(-0.43%) |
Jan 16, 2014 | 27.04 | 27.15 | 26.85 | 26.89 | 7,089,911 | -0.18(-0.67%) |
Jan 15, 2014 | 27.21 | 27.29 | 27.00 | 27.07 | 6,037,547 | -0.13(-0.49%) |
Jan 14, 2014 | 27.27 | 27.27 | 27.00 | 27.21 | 7,954,271 | -0.02(-0.08%) |
Jan 13, 2014 | 27.66 | 27.86 | 27.16 | 27.23 | 8,418,746 | -0.49(-1.78%) |
Jan 10, 2014 | 27.55 | 27.73 | 27.48 | 27.72 | 6,654,629 | +0.32(+1.15%) |
Jan 09, 2014 | 27.52 | 27.61 | 27.37 | 27.41 | 5,823,320 | -0.08(-0.28%) |
Jan 08, 2014 | 27.39 | 27.51 | 27.23 | 27.48 | 7,043,000 | +0.14(+0.51%) |
Jan 07, 2014 | 27.27 | 27.70 | 27.25 | 27.35 | 7,270,791 | +0.12(+0.43%) |
Jan 06, 2014 | 27.62 | 27.71 | 27.21 | 27.23 | 7,243,966 | -0.30(-1.08%) |
Jan 03, 2014 | 27.38 | 27.76 | 27.38 | 27.53 | 3,816,541 | +0.05(+0.19%) |
Jan 02, 2014 | 27.42 | 27.84 | 27.35 | 27.48 | 4,843,389 | -0.11(-0.39%) |
Dec 31, 2013 | 27.41 | 27.58 | 27.58 | 27.58 | 3,761,670 | +0.18(+0.65%) |
Dec 30, 2013 | 27.45 | 27.58 | 27.26 | 27.41 | 4,069,487 | -0.03(-0.09%) |
Dec 27, 2013 | 27.59 | 27.60 | 27.32 | 27.43 | 3,817,403 | -0.12(-0.42%) |
Dec 26, 2013 | 27.35 | 27.62 | 27.35 | 27.55 | 3,711,496 | +0.27(+0.98%) |
Dec 24, 2013 | 27.26 | 27.43 | 27.21 | 27.28 | 2,702,351 | +0.14(+0.51%) |
Dec 23, 2013 | 27.20 | 27.26 | 27.03 | 27.14 | 4,916,393 | +0.10(+0.35%) |
Dec 20, 2013 | 27.08 | 27.33 | 26.99 | 27.05 | 11,880,045 | -0.03(-0.10%) |
Dec 19, 2013 | 26.99 | 27.09 | 26.82 | 27.07 | 7,274,610 | +0.02(+0.08%) |
Dec 18, 2013 | 26.54 | 27.06 | 26.44 | 27.05 | 8,336,151 | +0.49(+1.86%) |
Dec 17, 2013 | 26.77 | 26.81 | 26.56 | 26.56 | 5,661,481 | -0.11(-0.42%) |
Dec 16, 2013 | 26.51 | 26.77 | 26.44 | 26.67 | 6,653,739 | +0.19(+0.74%) |
Dec 13, 2013 | 26.63 | 26.64 | 26.44 | 26.48 | 6,790,382 | -0.03(-0.13%) |
Dec 12, 2013 | 26.59 | 26.77 | 26.44 | 26.51 | 7,778,338 | -0.04(-0.16%) |
Dec 11, 2013 | 26.97 | 27.02 | 26.51 | 26.55 | 8,524,871 | -0.36(-1.33%) |
Dec 10, 2013 | 26.82 | 27.04 | 26.79 | 26.91 | 7,616,212 | +0.05(+0.19%) |
Dec 09, 2013 | 27.48 | 27.48 | 26.79 | 26.86 | 9,168,024 | -0.12(-0.45%) |
Dec 06, 2013 | 27.15 | 27.16 | 26.78 | 26.98 | 7,692,791 | +0.05(+0.18%) |
Dec 05, 2013 | 27.08 | 27.23 | 26.91 | 26.93 | 7,584,677 | -0.16(-0.61%) |
Dec 04, 2013 | 26.86 | 27.18 | 26.67 | 27.10 | 11,512,061 | +0.07(+0.26%) |
Dec 03, 2013 | 26.97 | 27.11 | 26.87 | 27.03 | 7,886,706 | -0.11(-0.41%) |