Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 27.73 | 28.12 | 27.70 | 28.00 | 4,862,392 | +0.05(+0.18%) |
Feb 27, 2014 | 27.57 | 28.04 | 27.24 | 27.95 | 2,970,529 | +0.26(+0.96%) |
Feb 26, 2014 | 27.61 | 28.14 | 27.42 | 27.69 | 4,992,334 | +0.17(+0.61%) |
Feb 25, 2014 | 27.46 | 27.58 | 27.10 | 27.52 | 3,482,218 | +0.14(+0.50%) |
Feb 24, 2014 | 27.47 | 27.74 | 27.38 | 27.38 | 2,342,529 | -0.04(-0.14%) |
Feb 21, 2014 | 27.22 | 27.62 | 27.22 | 27.42 | 3,822,925 | +0.21(+0.76%) |
Feb 20, 2014 | 27.42 | 27.56 | 27.10 | 27.21 | 4,081,466 | -0.12(-0.43%) |
Feb 19, 2014 | 27.60 | 27.85 | 27.31 | 27.33 | 3,470,211 | -0.48(-1.73%) |
Feb 18, 2014 | 27.04 | 27.91 | 27.00 | 27.81 | 3,610,052 | +0.80(+2.97%) |
Feb 14, 2014 | 27.05 | 27.01 | 27.01 | 27.01 | 3,682,489 | +0.02(+0.07%) |
Feb 13, 2014 | 26.95 | 27.17 | 26.64 | 26.99 | 3,020,277 | -0.29(-1.08%) |
Feb 12, 2014 | 26.80 | 27.30 | 26.77 | 27.28 | 3,342,059 | +0.44(+1.64%) |
Feb 11, 2014 | 26.37 | 26.98 | 25.90 | 26.84 | 4,992,352 | +0.52(+1.97%) |
Feb 10, 2014 | 26.21 | 26.83 | 26.06 | 26.32 | 4,918,580 | -0.31(-1.18%) |
Feb 07, 2014 | 26.07 | 27.12 | 25.91 | 26.64 | 9,399,945 | +0.72(+2.80%) |
Feb 06, 2014 | 25.17 | 26.10 | 25.03 | 25.91 | 6,498,737 | +0.29(+1.15%) |
Feb 05, 2014 | 25.51 | 25.93 | 25.28 | 25.62 | 6,701,838 | -0.02(-0.08%) |
Feb 04, 2014 | 25.94 | 26.23 | 25.62 | 25.64 | 9,295,637 | +0.10(+0.38%) |
Feb 03, 2014 | 25.81 | 26.10 | 25.04 | 25.54 | 7,195,328 | -0.31(-1.21%) |
Jan 31, 2014 | 25.39 | 26.30 | 25.09 | 25.85 | 8,418,830 | +0.36(+1.42%) |
Jan 30, 2014 | 24.82 | 25.68 | 24.78 | 25.49 | 7,005,213 | +0.79(+3.21%) |
Jan 29, 2014 | 24.51 | 25.52 | 24.15 | 24.70 | 14,352,657 | +0.34(+1.41%) |
Jan 28, 2014 | 24.04 | 24.49 | 23.93 | 24.36 | 14,370,417 | +0.39(+1.63%) |
Jan 27, 2014 | 23.48 | 24.08 | 23.24 | 23.96 | 8,393,782 | +0.62(+2.64%) |
Jan 24, 2014 | 23.15 | 23.46 | 22.91 | 23.35 | 5,681,002 | -0.03(-0.13%) |
Jan 23, 2014 | 23.45 | 23.77 | 23.14 | 23.38 | 2,640,511 | -0.29(-1.24%) |
Jan 22, 2014 | 23.77 | 23.88 | 23.52 | 23.67 | 4,133,467 | -0.15(-0.62%) |
Jan 21, 2014 | 23.73 | 24.08 | 23.51 | 23.82 | 7,649,168 | +0.22(+0.91%) |
Jan 17, 2014 | 22.55 | 23.60 | 23.60 | 23.60 | 14,187,434 | +2.51(+11.89%) |
Jan 16, 2014 | 21.41 | 21.58 | 20.81 | 21.09 | 9,510,119 | -0.38(-1.78%) |
Jan 15, 2014 | 22.00 | 22.38 | 21.44 | 21.48 | 6,074,026 | -0.52(-2.36%) |
Jan 14, 2014 | 22.13 | 22.13 | 21.13 | 22.00 | 9,200,579 | +0.08(+0.36%) |
Jan 13, 2014 | 22.53 | 22.54 | 21.87 | 21.92 | 4,126,574 | -0.62(-2.74%) |
Jan 10, 2014 | 22.32 | 22.55 | 22.24 | 22.53 | 2,074,102 | +0.25(+1.14%) |
Jan 09, 2014 | 22.94 | 23.20 | 22.15 | 22.28 | 2,847,563 | -0.55(-2.40%) |
Jan 08, 2014 | 22.66 | 22.96 | 22.63 | 22.83 | 3,086,007 | +0.21(+0.91%) |
Jan 07, 2014 | 22.21 | 22.90 | 22.06 | 22.62 | 4,046,605 | +0.56(+2.53%) |
Jan 06, 2014 | 22.34 | 22.55 | 21.63 | 22.06 | 4,378,623 | -0.15(-0.66%) |
Jan 03, 2014 | 22.41 | 22.62 | 22.03 | 22.21 | 3,178,340 | -0.15(-0.66%) |
Jan 02, 2014 | 22.43 | 22.48 | 21.97 | 22.36 | 3,624,782 | -0.11(-0.48%) |
Dec 31, 2013 | 22.52 | 22.47 | 22.47 | 22.47 | 3,407,908 | +0.05(+0.22%) |
Dec 30, 2013 | 22.66 | 22.79 | 22.27 | 22.42 | 4,462,446 | -0.27(-1.21%) |
Dec 27, 2013 | 23.22 | 23.28 | 22.58 | 22.69 | 3,067,371 | -0.49(-2.11%) |
Dec 26, 2013 | 23.40 | 23.47 | 23.05 | 23.18 | 1,809,094 | -0.16(-0.67%) |
Dec 24, 2013 | 23.43 | 23.47 | 23.23 | 23.34 | 1,099,028 | -0.03(-0.13%) |
Dec 23, 2013 | 23.16 | 23.50 | 23.09 | 23.37 | 3,987,979 | +0.31(+1.36%) |
Dec 20, 2013 | 22.98 | 23.13 | 22.55 | 23.05 | 9,610,928 | +0.12(+0.51%) |
Dec 19, 2013 | 22.23 | 23.17 | 22.19 | 22.94 | 6,588,166 | +0.55(+2.45%) |
Dec 18, 2013 | 22.36 | 22.90 | 22.17 | 22.39 | 8,234,392 | +0.11(+0.48%) |
Dec 17, 2013 | 21.64 | 22.36 | 21.62 | 22.28 | 4,613,198 | +0.68(+3.13%) |
Dec 16, 2013 | 21.82 | 21.92 | 21.40 | 21.60 | 7,147,249 | -0.16(-0.72%) |
Dec 13, 2013 | 21.34 | 22.74 | 21.24 | 21.76 | 8,904,045 | +1.22(+5.96%) |
Dec 12, 2013 | 20.60 | 20.81 | 20.35 | 20.54 | 5,298,345 | -0.11(-0.52%) |
Dec 11, 2013 | 21.62 | 21.77 | 20.60 | 20.64 | 8,341,050 | -0.96(-4.44%) |
Dec 10, 2013 | 21.62 | 21.89 | 21.44 | 21.60 | 3,459,575 | -0.13(-0.59%) |
Dec 09, 2013 | 21.56 | 21.99 | 21.44 | 21.73 | 4,634,370 | -0.05(-0.22%) |
Dec 06, 2013 | 20.99 | 22.10 | 20.61 | 21.78 | 0 | +1.20(+5.85%) |
Dec 05, 2013 | 21.08 | 21.10 | 20.04 | 20.58 | 13,111,900 | -1.30(-5.95%) |
Dec 04, 2013 | 21.27 | 21.94 | 20.92 | 21.88 | 6,700,503 | +0.78(+3.71%) |
Dec 03, 2013 | 21.33 | 21.73 | 21.03 | 21.09 | 5,838,208 | -0.35(-1.64%) |