Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 26.36 | 26.42 | 25.74 | 26.03 | 9,806,903 | -0.29(-1.11%) |
Feb 27, 2014 | 25.89 | 26.60 | 25.86 | 26.32 | 11,492,596 | +0.35(+1.35%) |
Feb 26, 2014 | 26.17 | 26.48 | 25.68 | 25.97 | 12,266,390 | -0.05(-0.18%) |
Feb 25, 2014 | 26.46 | 26.64 | 25.90 | 26.02 | 10,105,911 | -0.28(-1.08%) |
Feb 24, 2014 | 25.81 | 26.43 | 25.55 | 26.30 | 10,752,567 | +0.75(+2.92%) |
Feb 21, 2014 | 25.44 | 25.82 | 25.39 | 25.55 | 10,310,674 | +0.21(+0.82%) |
Feb 20, 2014 | 24.69 | 25.44 | 24.69 | 25.35 | 16,265,203 | +1.02(+4.19%) |
Feb 19, 2014 | 24.32 | 25.20 | 23.66 | 24.33 | 25,365,504 | -0.09(-0.39%) |
Feb 18, 2014 | 24.67 | 24.88 | 24.34 | 24.42 | 11,843,007 | -0.16(-0.65%) |
Feb 14, 2014 | 24.15 | 24.58 | 24.58 | 24.58 | 9,767,380 | +0.42(+1.72%) |
Feb 13, 2014 | 24.05 | 24.21 | 23.76 | 24.16 | 8,056,191 | +0.25(+1.03%) |
Feb 12, 2014 | 23.97 | 24.14 | 23.73 | 23.92 | 8,158,389 | +0.07(+0.28%) |
Feb 11, 2014 | 23.44 | 23.87 | 23.38 | 23.85 | 11,387,598 | +0.58(+2.48%) |
Feb 10, 2014 | 23.33 | 23.52 | 23.16 | 23.28 | 9,762,873 | -0.15(-0.65%) |
Feb 07, 2014 | 23.09 | 23.54 | 22.99 | 23.43 | 8,407,009 | +0.48(+2.10%) |
Feb 06, 2014 | 22.66 | 23.19 | 22.63 | 22.95 | 9,633,981 | +0.59(+2.62%) |
Feb 05, 2014 | 22.43 | 22.49 | 21.77 | 22.36 | 14,102,412 | -0.50(-2.19%) |
Feb 04, 2014 | 22.67 | 23.03 | 22.58 | 22.86 | 7,926,570 | +0.32(+1.43%) |
Feb 03, 2014 | 23.02 | 23.28 | 22.26 | 22.54 | 13,698,613 | -0.47(-2.05%) |
Jan 31, 2014 | 22.54 | 23.22 | 22.47 | 23.01 | 11,760,205 | +0.24(+1.04%) |
Jan 30, 2014 | 22.51 | 22.92 | 22.33 | 22.78 | 12,842,890 | +0.78(+3.57%) |
Jan 29, 2014 | 22.47 | 22.64 | 21.88 | 21.99 | 12,686,855 | -0.73(-3.20%) |
Jan 28, 2014 | 22.46 | 23.13 | 22.45 | 22.72 | 15,427,164 | +0.26(+1.14%) |
Jan 27, 2014 | 22.55 | 22.76 | 21.81 | 22.46 | 14,349,249 | +0.00(+0.00%) |
Jan 24, 2014 | 23.26 | 23.47 | 22.36 | 22.46 | 21,554,596 | -1.32(-5.56%) |
Jan 23, 2014 | 24.04 | 24.09 | 23.43 | 23.79 | 15,094,045 | -0.53(-2.18%) |
Jan 22, 2014 | 24.34 | 24.44 | 23.97 | 24.32 | 16,887,914 | -0.59(-2.35%) |
Jan 21, 2014 | 25.14 | 25.18 | 24.68 | 24.90 | 16,400,809 | -0.05(-0.19%) |
Jan 17, 2014 | 24.45 | 24.95 | 24.95 | 24.95 | 15,649,360 | +0.60(+2.44%) |
Jan 16, 2014 | 24.14 | 24.43 | 24.09 | 24.35 | 8,813,731 | +0.06(+0.23%) |
Jan 15, 2014 | 24.35 | 24.72 | 24.14 | 24.30 | 12,316,269 | -0.06(-0.23%) |
Jan 14, 2014 | 23.91 | 24.44 | 23.48 | 24.35 | 13,722,419 | +0.50(+2.10%) |
Jan 13, 2014 | 24.29 | 24.66 | 23.82 | 23.85 | 19,667,052 | -0.10(-0.43%) |
Jan 10, 2014 | 23.52 | 23.98 | 23.39 | 23.96 | 12,351,222 | +0.36(+1.52%) |
Jan 09, 2014 | 23.52 | 23.61 | 23.08 | 23.60 | 14,492,323 | +0.24(+1.01%) |
Jan 08, 2014 | 23.45 | 23.58 | 23.21 | 23.36 | 13,460,296 | +0.21(+0.90%) |
Jan 07, 2014 | 22.65 | 23.30 | 22.59 | 23.15 | 18,919,802 | +0.97(+4.39%) |
Jan 06, 2014 | 22.54 | 22.77 | 22.09 | 22.18 | 16,281,182 | +0.03(+0.13%) |
Jan 03, 2014 | 22.51 | 22.57 | 21.96 | 22.15 | 6,304,399 | -0.25(-1.14%) |
Jan 02, 2014 | 22.24 | 22.62 | 22.03 | 22.41 | 8,900,904 | +0.19(+0.85%) |
Dec 31, 2013 | 22.11 | 22.22 | 22.22 | 22.22 | 5,528,416 | +0.13(+0.60%) |
Dec 30, 2013 | 21.90 | 22.20 | 21.88 | 22.09 | 5,220,858 | +0.22(+0.99%) |
Dec 27, 2013 | 21.94 | 21.96 | 21.74 | 21.87 | 3,651,914 | -0.09(-0.39%) |
Dec 26, 2013 | 21.82 | 22.20 | 21.81 | 21.95 | 6,286,888 | +0.15(+0.69%) |
Dec 24, 2013 | 21.47 | 21.95 | 21.45 | 21.80 | 4,714,093 | +0.20(+0.92%) |
Dec 23, 2013 | 21.65 | 21.68 | 21.49 | 21.60 | 7,216,235 | +0.14(+0.66%) |
Dec 20, 2013 | 21.35 | 21.56 | 21.02 | 21.46 | 12,204,722 | +0.10(+0.49%) |
Dec 19, 2013 | 21.28 | 21.50 | 21.16 | 21.36 | 9,013,593 | -0.04(-0.18%) |
Dec 18, 2013 | 21.09 | 21.40 | 20.86 | 21.40 | 17,617,886 | +0.41(+1.94%) |
Dec 17, 2013 | 20.58 | 21.06 | 20.42 | 20.99 | 19,588,492 | +0.48(+2.35%) |
Dec 16, 2013 | 20.14 | 20.54 | 20.14 | 20.51 | 14,939,629 | +0.48(+2.41%) |
Dec 13, 2013 | 19.74 | 20.03 | 19.57 | 20.03 | 8,383,175 | +0.35(+1.78%) |
Dec 12, 2013 | 19.46 | 19.78 | 19.46 | 19.68 | 12,269,344 | +0.23(+1.17%) |
Dec 11, 2013 | 19.72 | 20.03 | 19.37 | 19.45 | 11,734,943 | -0.26(-1.29%) |
Dec 10, 2013 | 19.52 | 19.84 | 19.34 | 19.71 | 9,486,793 | +0.12(+0.63%) |
Dec 09, 2013 | 19.15 | 19.60 | 19.13 | 19.58 | 11,639,240 | +0.53(+2.78%) |
Dec 06, 2013 | 18.80 | 19.21 | 18.72 | 19.05 | 11,799,228 | +0.45(+2.44%) |
Dec 05, 2013 | 18.66 | 18.87 | 18.56 | 18.60 | 7,954,960 | -0.02(-0.10%) |
Dec 04, 2013 | 18.14 | 18.77 | 18.11 | 18.62 | 10,514,062 | +0.43(+2.34%) |
Dec 03, 2013 | 18.13 | 18.42 | 18.01 | 18.19 | 9,113,904 | +0.03(+0.16%) |