Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 29.38 | 29.50 | 29.25 | 29.38 | 2,276,621 | +0.03(+0.10%) |
Feb 27, 2014 | 29.12 | 29.38 | 29.10 | 29.35 | 1,417,335 | +0.15(+0.51%) |
Feb 26, 2014 | 29.40 | 29.45 | 29.15 | 29.20 | 1,659,591 | -0.40(-1.35%) |
Feb 25, 2014 | 29.55 | 29.67 | 29.41 | 29.60 | 4,732,235 | +0.19(+0.66%) |
Feb 24, 2014 | 29.22 | 29.57 | 29.20 | 29.41 | 1,770,265 | +0.34(+1.18%) |
Feb 21, 2014 | 29.15 | 29.31 | 29.05 | 29.07 | 1,526,401 | -0.11(-0.37%) |
Feb 20, 2014 | 29.01 | 29.25 | 28.93 | 29.17 | 1,305,489 | +0.22(+0.77%) |
Feb 19, 2014 | 28.93 | 29.12 | 28.91 | 28.95 | 1,225,161 | +0.01(+0.05%) |
Feb 18, 2014 | 28.88 | 29.02 | 28.73 | 28.94 | 1,772,558 | +0.61(+2.15%) |
Feb 14, 2014 | 28.16 | 28.33 | 28.33 | 28.33 | 1,728,505 | +0.01(+0.05%) |
Feb 13, 2014 | 28.10 | 28.34 | 28.09 | 28.32 | 1,249,024 | +0.16(+0.56%) |
Feb 12, 2014 | 28.23 | 28.28 | 28.12 | 28.16 | 1,697,043 | -0.24(-0.86%) |
Feb 11, 2014 | 28.12 | 28.45 | 28.06 | 28.40 | 1,722,717 | +0.29(+1.02%) |
Feb 10, 2014 | 27.94 | 28.14 | 27.93 | 28.11 | 1,407,096 | +0.11(+0.38%) |
Feb 07, 2014 | 27.81 | 28.04 | 27.76 | 28.01 | 1,913,722 | +0.38(+1.37%) |
Feb 06, 2014 | 27.34 | 27.66 | 27.30 | 27.63 | 1,961,818 | +0.52(+1.93%) |
Feb 05, 2014 | 26.95 | 27.18 | 26.95 | 27.10 | 1,630,445 | +0.02(+0.07%) |
Feb 04, 2014 | 27.12 | 27.14 | 26.99 | 27.09 | 1,940,702 | +0.13(+0.47%) |
Feb 03, 2014 | 27.40 | 27.44 | 26.95 | 26.96 | 3,216,535 | -0.43(-1.55%) |
Jan 31, 2014 | 27.24 | 27.53 | 27.16 | 27.38 | 2,898,438 | -0.38(-1.38%) |
Jan 30, 2014 | 27.87 | 27.94 | 27.67 | 27.77 | 2,780,954 | -0.27(-0.96%) |
Jan 29, 2014 | 28.09 | 28.19 | 27.97 | 28.04 | 1,903,911 | -0.51(-1.79%) |
Jan 28, 2014 | 28.56 | 28.63 | 28.45 | 28.55 | 1,706,535 | -0.08(-0.27%) |
Jan 27, 2014 | 28.84 | 28.86 | 28.58 | 28.63 | 2,258,702 | -0.11(-0.39%) |
Jan 24, 2014 | 29.24 | 29.24 | 28.74 | 28.74 | 2,021,654 | -0.77(-2.60%) |
Jan 23, 2014 | 29.51 | 29.57 | 29.41 | 29.51 | 1,482,581 | -0.08(-0.26%) |
Jan 22, 2014 | 29.51 | 29.63 | 29.49 | 29.58 | 1,810,429 | +0.41(+1.41%) |
Jan 21, 2014 | 29.38 | 29.38 | 28.98 | 29.17 | 2,553,116 | +0.92(+3.26%) |
Jan 17, 2014 | 28.35 | 28.25 | 28.25 | 28.25 | 2,524,609 | -0.19(-0.67%) |
Jan 16, 2014 | 28.29 | 28.45 | 28.21 | 28.44 | 1,935,856 | +0.48(+1.73%) |
Jan 15, 2014 | 28.34 | 28.09 | 27.81 | 27.96 | 3,333,419 | -0.38(-1.35%) |
Jan 14, 2014 | 28.36 | 28.38 | 28.20 | 28.34 | 3,500,755 | +0.36(+1.29%) |
Jan 13, 2014 | 27.75 | 28.09 | 27.74 | 27.98 | 2,986,841 | -0.21(-0.73%) |
Jan 10, 2014 | 27.99 | 28.24 | 27.99 | 28.19 | 3,220,213 | +0.17(+0.61%) |
Jan 09, 2014 | 27.77 | 28.04 | 27.75 | 28.02 | 3,442,898 | -0.23(-0.83%) |
Jan 08, 2014 | 28.27 | 28.29 | 28.17 | 28.25 | 2,359,332 | -0.33(-1.17%) |
Jan 07, 2014 | 28.53 | 28.65 | 28.53 | 28.58 | 1,716,066 | +0.11(+0.37%) |
Jan 06, 2014 | 28.49 | 28.60 | 28.44 | 28.48 | 1,365,934 | -0.08(-0.27%) |
Jan 03, 2014 | 28.60 | 28.68 | 28.50 | 28.55 | 1,225,797 | -0.04(-0.12%) |
Jan 02, 2014 | 28.63 | 28.66 | 28.48 | 28.59 | 1,762,975 | -0.63(-2.16%) |
Dec 31, 2013 | 29.24 | 29.22 | 29.22 | 29.22 | 904,889 | +0.11(+0.39%) |
Dec 30, 2013 | 29.06 | 29.17 | 28.99 | 29.11 | 837,060 | +0.06(+0.22%) |
Dec 27, 2013 | 29.16 | 29.17 | 28.94 | 29.04 | 1,113,158 | +0.38(+1.31%) |
Dec 26, 2013 | 28.55 | 28.70 | 28.53 | 28.67 | 753,117 | +0.12(+0.42%) |
Dec 24, 2013 | 28.51 | 28.55 | 28.47 | 28.55 | 499,314 | +0.23(+0.80%) |
Dec 23, 2013 | 28.33 | 28.43 | 28.27 | 28.32 | 1,978,600 | +0.01(+0.05%) |
Dec 20, 2013 | 28.15 | 28.31 | 28.15 | 28.31 | 2,553,557 | +0.21(+0.73%) |
Dec 19, 2013 | 27.94 | 28.12 | 27.88 | 28.10 | 1,960,066 | +0.06(+0.23%) |
Dec 18, 2013 | 27.70 | 28.04 | 27.51 | 28.04 | 2,447,875 | +0.31(+1.13%) |
Dec 17, 2013 | 27.73 | 27.85 | 27.64 | 27.72 | 1,936,499 | -0.21(-0.76%) |
Dec 16, 2013 | 27.89 | 28.04 | 27.89 | 27.94 | 1,256,910 | +0.18(+0.66%) |
Dec 13, 2013 | 27.72 | 27.79 | 27.64 | 27.75 | 1,259,363 | -0.05(-0.18%) |
Dec 12, 2013 | 27.90 | 27.96 | 27.73 | 27.80 | 1,495,886 | -0.47(-1.66%) |
Dec 11, 2013 | 28.42 | 28.49 | 28.23 | 28.27 | 1,681,848 | -0.45(-1.56%) |
Dec 10, 2013 | 28.83 | 28.86 | 28.66 | 28.72 | 1,277,801 | -0.19(-0.66%) |
Dec 09, 2013 | 28.75 | 28.94 | 28.73 | 28.91 | 1,067,269 | +0.07(+0.25%) |
Dec 06, 2013 | 28.58 | 28.84 | 28.57 | 28.84 | 961,362 | +0.57(+2.01%) |
Dec 05, 2013 | 28.33 | 28.41 | 28.20 | 28.27 | 1,264,463 | +0.02(+0.08%) |
Dec 04, 2013 | 28.15 | 28.29 | 28.03 | 28.25 | 1,339,983 | -0.09(-0.30%) |
Dec 03, 2013 | 28.17 | 28.38 | 28.17 | 28.33 | 1,612,198 | -0.04(-0.15%) |