Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 31.62 | 32.14 | 31.61 | 32.05 | 4,142,924 | +0.44(+1.39%) |
Feb 27, 2014 | 31.73 | 31.89 | 31.35 | 31.62 | 4,835,610 | -0.16(-0.51%) |
Feb 26, 2014 | 31.66 | 32.05 | 31.60 | 31.78 | 3,644,048 | +0.21(+0.66%) |
Feb 25, 2014 | 31.64 | 32.07 | 31.52 | 31.57 | 4,747,259 | +0.06(+0.18%) |
Feb 24, 2014 | 31.58 | 31.77 | 31.23 | 31.51 | 3,416,232 | -0.04(-0.13%) |
Feb 21, 2014 | 31.87 | 31.89 | 31.20 | 31.56 | 4,732,926 | -0.21(-0.66%) |
Feb 20, 2014 | 31.07 | 31.88 | 31.07 | 31.77 | 4,627,909 | +0.71(+2.30%) |
Feb 19, 2014 | 31.02 | 31.15 | 30.77 | 31.05 | 3,921,230 | -0.04(-0.13%) |
Feb 18, 2014 | 30.72 | 31.25 | 30.72 | 31.09 | 3,802,229 | +0.49(+1.62%) |
Feb 14, 2014 | 30.39 | 30.60 | 30.60 | 30.60 | 2,966,915 | +0.21(+0.69%) |
Feb 13, 2014 | 29.83 | 30.50 | 29.79 | 30.39 | 3,763,795 | +0.47(+1.57%) |
Feb 12, 2014 | 29.79 | 30.13 | 29.59 | 29.92 | 4,757,509 | +0.11(+0.35%) |
Feb 11, 2014 | 29.56 | 29.82 | 29.32 | 29.81 | 5,220,736 | +0.21(+0.71%) |
Feb 10, 2014 | 29.27 | 29.70 | 29.19 | 29.60 | 4,429,290 | +0.33(+1.14%) |
Feb 07, 2014 | 28.98 | 29.44 | 28.82 | 29.27 | 4,820,893 | +0.32(+1.09%) |
Feb 06, 2014 | 28.91 | 29.17 | 28.69 | 28.95 | 4,067,816 | +0.09(+0.31%) |
Feb 05, 2014 | 28.74 | 29.08 | 28.59 | 28.86 | 4,905,688 | +0.10(+0.34%) |
Feb 04, 2014 | 29.41 | 29.62 | 28.55 | 28.77 | 8,375,195 | -0.45(-1.53%) |
Feb 03, 2014 | 30.29 | 30.65 | 29.15 | 29.21 | 8,472,627 | -1.12(-3.69%) |
Jan 31, 2014 | 28.94 | 31.02 | 28.88 | 30.33 | 14,847,695 | +2.36(+8.44%) |
Jan 30, 2014 | 27.99 | 28.07 | 27.78 | 27.97 | 4,649,167 | +0.08(+0.29%) |
Jan 29, 2014 | 28.00 | 28.17 | 27.69 | 27.89 | 3,703,189 | -0.22(-0.78%) |
Jan 28, 2014 | 28.22 | 28.39 | 27.95 | 28.11 | 3,801,530 | +0.01(+0.03%) |
Jan 27, 2014 | 28.30 | 28.37 | 27.79 | 28.10 | 3,993,039 | -0.10(-0.35%) |
Jan 24, 2014 | 28.55 | 28.55 | 28.05 | 28.20 | 5,440,655 | -0.56(-1.95%) |
Jan 23, 2014 | 28.64 | 28.79 | 28.48 | 28.76 | 3,154,716 | -0.10(-0.34%) |
Jan 22, 2014 | 28.52 | 28.93 | 28.44 | 28.85 | 2,717,119 | +0.48(+1.69%) |
Jan 21, 2014 | 28.73 | 28.77 | 28.32 | 28.38 | 5,729,025 | -0.04(-0.14%) |
Jan 17, 2014 | 28.37 | 28.42 | 28.42 | 28.42 | 3,088,743 | +0.00(+0.00%) |
Jan 16, 2014 | 28.19 | 28.98 | 27.78 | 28.42 | 7,528,768 | +0.21(+0.75%) |
Jan 15, 2014 | 27.95 | 28.21 | 27.96 | 28.21 | 2,867,683 | +0.25(+0.90%) |
Jan 14, 2014 | 27.50 | 28.09 | 27.50 | 27.95 | 3,865,912 | +0.46(+1.68%) |
Jan 13, 2014 | 28.10 | 28.17 | 27.44 | 27.49 | 3,863,775 | -0.76(-2.70%) |
Jan 10, 2014 | 28.07 | 28.30 | 27.69 | 28.25 | 6,551,170 | +0.19(+0.69%) |
Jan 09, 2014 | 27.55 | 28.32 | 27.49 | 28.06 | 5,867,099 | +0.55(+2.00%) |
Jan 08, 2014 | 27.05 | 27.88 | 26.92 | 27.51 | 6,204,485 | +0.49(+1.83%) |
Jan 07, 2014 | 27.07 | 27.27 | 26.93 | 27.01 | 5,340,927 | +0.09(+0.33%) |
Jan 06, 2014 | 27.29 | 27.35 | 26.91 | 26.92 | 3,714,464 | -0.18(-0.66%) |
Jan 03, 2014 | 26.99 | 27.30 | 26.79 | 27.10 | 1,873,291 | +0.20(+0.75%) |
Jan 02, 2014 | 27.18 | 27.19 | 26.84 | 26.90 | 2,466,705 | -0.24(-0.87%) |
Dec 31, 2013 | 27.23 | 27.14 | 27.14 | 27.14 | 1,686,607 | -0.10(-0.36%) |
Dec 30, 2013 | 27.13 | 27.28 | 27.03 | 27.23 | 1,498,638 | +0.09(+0.33%) |
Dec 27, 2013 | 27.07 | 27.22 | 27.01 | 27.14 | 1,290,394 | +0.14(+0.51%) |
Dec 26, 2013 | 27.10 | 27.27 | 26.92 | 27.01 | 1,712,159 | -0.11(-0.42%) |
Dec 24, 2013 | 26.99 | 27.15 | 26.91 | 27.12 | 738,366 | +0.08(+0.30%) |
Dec 23, 2013 | 27.14 | 27.22 | 26.88 | 27.04 | 2,192,449 | +0.11(+0.39%) |
Dec 20, 2013 | 27.40 | 27.48 | 26.92 | 26.93 | 6,546,752 | -0.51(-1.86%) |
Dec 19, 2013 | 27.38 | 27.52 | 27.17 | 27.44 | 4,291,015 | -0.05(-0.18%) |
Dec 18, 2013 | 27.05 | 27.51 | 26.86 | 27.49 | 4,617,651 | +0.60(+2.23%) |
Dec 17, 2013 | 27.20 | 27.28 | 26.86 | 26.89 | 4,004,872 | -0.35(-1.28%) |
Dec 16, 2013 | 27.05 | 27.36 | 26.94 | 27.24 | 5,234,059 | +0.39(+1.45%) |
Dec 13, 2013 | 27.37 | 27.37 | 26.79 | 26.85 | 4,738,336 | -0.39(-1.43%) |
Dec 12, 2013 | 27.40 | 27.54 | 27.02 | 27.24 | 4,592,357 | -0.28(-1.00%) |
Dec 11, 2013 | 27.62 | 27.88 | 27.46 | 27.52 | 3,931,036 | -0.03(-0.12%) |
Dec 10, 2013 | 27.46 | 27.64 | 27.18 | 27.55 | 4,630,656 | +0.15(+0.53%) |
Dec 09, 2013 | 27.44 | 27.69 | 27.29 | 27.40 | 4,488,203 | -0.02(-0.09%) |
Dec 06, 2013 | 26.85 | 27.56 | 26.85 | 27.43 | 4,726,065 | +0.74(+2.76%) |
Dec 05, 2013 | 27.00 | 27.00 | 26.26 | 26.69 | 8,136,258 | -0.36(-1.35%) |
Dec 04, 2013 | 26.50 | 27.17 | 26.36 | 27.05 | 8,684,687 | +0.42(+1.58%) |
Dec 03, 2013 | 25.97 | 26.75 | 25.92 | 26.63 | 6,724,506 | +0.71(+2.75%) |