Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 28.24 | 28.44 | 28.14 | 28.31 | 1,431,456 | +0.12(+0.43%) |
Feb 27, 2014 | 28.01 | 28.19 | 28.01 | 28.19 | 68,043 | +0.14(+0.48%) |
Feb 26, 2014 | 28.02 | 28.18 | 27.94 | 28.06 | 128,750 | +0.15(+0.55%) |
Feb 25, 2014 | 27.77 | 27.96 | 27.75 | 27.90 | 202,242 | +0.16(+0.57%) |
Feb 24, 2014 | 27.78 | 27.86 | 27.55 | 27.74 | 294,588 | +0.19(+0.70%) |
Feb 21, 2014 | 27.61 | 27.65 | 27.55 | 27.55 | 99,355 | +0.01(+0.03%) |
Feb 20, 2014 | 27.41 | 27.57 | 27.37 | 27.55 | 42,015 | +0.18(+0.65%) |
Feb 19, 2014 | 27.50 | 27.60 | 27.35 | 27.37 | 107,331 | -0.20(-0.72%) |
Feb 18, 2014 | 27.57 | 27.59 | 27.46 | 27.57 | 117,162 | +0.05(+0.19%) |
Feb 14, 2014 | 27.36 | 27.51 | 27.51 | 27.51 | 140,267 | +0.09(+0.34%) |
Feb 13, 2014 | 27.15 | 27.44 | 27.15 | 27.42 | 63,216 | +0.11(+0.41%) |
Feb 12, 2014 | 27.42 | 27.42 | 27.24 | 27.31 | 55,497 | +0.02(+0.06%) |
Feb 11, 2014 | 27.09 | 27.35 | 27.06 | 27.29 | 308,267 | +0.27(+0.99%) |
Feb 10, 2014 | 26.99 | 27.03 | 26.90 | 27.02 | 80,148 | -0.02(-0.06%) |
Feb 07, 2014 | 26.93 | 27.05 | 26.79 | 27.04 | 165,237 | +0.30(+1.12%) |
Feb 06, 2014 | 26.36 | 26.74 | 26.36 | 26.74 | 170,490 | +0.54(+2.07%) |
Feb 05, 2014 | 26.00 | 26.24 | 25.85 | 26.20 | 795,990 | +0.03(+0.11%) |
Feb 04, 2014 | 26.05 | 26.18 | 25.98 | 26.17 | 390,585 | +0.26(+1.02%) |
Feb 03, 2014 | 26.51 | 26.60 | 25.85 | 25.91 | 2,391,225 | -0.69(-2.60%) |
Jan 31, 2014 | 26.44 | 26.78 | 26.44 | 26.60 | 463,019 | -0.25(-0.92%) |
Jan 30, 2014 | 26.63 | 26.92 | 26.63 | 26.84 | 346,470 | +0.43(+1.62%) |
Jan 29, 2014 | 26.67 | 26.73 | 26.42 | 26.42 | 1,291,354 | -0.45(-1.68%) |
Jan 28, 2014 | 26.76 | 26.91 | 26.73 | 26.87 | 1,098,089 | +0.23(+0.84%) |
Jan 27, 2014 | 26.79 | 26.87 | 26.46 | 26.65 | 227,765 | -0.13(-0.49%) |
Jan 24, 2014 | 27.10 | 27.10 | 26.78 | 26.78 | 274,624 | -0.47(-1.73%) |
Jan 23, 2014 | 27.40 | 27.40 | 27.14 | 27.25 | 269,144 | -0.20(-0.73%) |
Jan 22, 2014 | 27.40 | 27.46 | 27.33 | 27.45 | 247,847 | +0.10(+0.37%) |
Jan 21, 2014 | 27.55 | 27.55 | 27.22 | 27.35 | 384,046 | -0.03(-0.11%) |
Jan 17, 2014 | 27.51 | 27.38 | 27.38 | 27.38 | 81,459 | -0.12(-0.43%) |
Jan 16, 2014 | 27.53 | 27.54 | 27.43 | 27.49 | 292,210 | -0.11(-0.41%) |
Jan 15, 2014 | 27.56 | 27.67 | 27.56 | 27.60 | 169,489 | +0.05(+0.17%) |
Jan 14, 2014 | 27.39 | 27.58 | 27.34 | 27.56 | 64,545 | +0.24(+0.87%) |
Jan 13, 2014 | 27.78 | 27.78 | 27.29 | 27.32 | 268,073 | -0.53(-1.89%) |
Jan 10, 2014 | 27.71 | 27.85 | 27.69 | 27.85 | 50,283 | +0.07(+0.24%) |
Jan 09, 2014 | 27.81 | 27.82 | 27.64 | 27.78 | 69,946 | +0.02(+0.07%) |
Jan 08, 2014 | 27.72 | 27.80 | 27.67 | 27.76 | 86,421 | -0.01(-0.02%) |
Jan 07, 2014 | 27.73 | 27.82 | 27.69 | 27.77 | 84,857 | +0.19(+0.69%) |
Jan 06, 2014 | 27.84 | 27.84 | 27.54 | 27.58 | 456,393 | -0.22(-0.78%) |
Jan 03, 2014 | 27.81 | 27.92 | 27.76 | 27.80 | 276,759 | -0.01(-0.02%) |
Jan 02, 2014 | 27.85 | 27.94 | 27.74 | 27.80 | 416,534 | -0.06(-0.23%) |
Dec 31, 2013 | 27.86 | 27.87 | 27.87 | 27.87 | 57,501 | +0.04(+0.14%) |
Dec 30, 2013 | 28.00 | 28.00 | 27.75 | 27.83 | 115,599 | +0.10(+0.36%) |
Dec 27, 2013 | 27.94 | 27.94 | 27.71 | 27.73 | 126,328 | -0.11(-0.38%) |
Dec 26, 2013 | 27.76 | 27.85 | 27.75 | 27.83 | 54,264 | +0.13(+0.47%) |
Dec 24, 2013 | 27.67 | 27.71 | 27.66 | 27.70 | 31,298 | +0.08(+0.29%) |
Dec 23, 2013 | 27.59 | 27.63 | 27.54 | 27.62 | 72,704 | +0.10(+0.38%) |
Dec 20, 2013 | 27.52 | 27.60 | 27.37 | 27.52 | 217,233 | +0.17(+0.63%) |
Dec 19, 2013 | 27.30 | 27.37 | 27.25 | 27.35 | 160,205 | -0.01(-0.03%) |
Dec 18, 2013 | 27.01 | 27.36 | 26.81 | 27.36 | 67,219 | +0.46(+1.72%) |
Dec 17, 2013 | 27.07 | 27.07 | 26.83 | 26.89 | 84,167 | -0.13(-0.48%) |
Dec 16, 2013 | 26.92 | 27.04 | 26.92 | 27.02 | 70,569 | +0.11(+0.43%) |
Dec 13, 2013 | 26.95 | 26.96 | 26.84 | 26.91 | 62,344 | +0.08(+0.32%) |
Dec 12, 2013 | 26.88 | 26.93 | 26.82 | 26.82 | 50,869 | -0.07(-0.26%) |
Dec 11, 2013 | 27.12 | 27.15 | 26.88 | 26.89 | 254,060 | -0.21(-0.79%) |
Dec 10, 2013 | 27.04 | 27.15 | 27.04 | 27.10 | 87,381 | +0.00(+0.01%) |
Dec 09, 2013 | 27.22 | 27.23 | 27.09 | 27.10 | 252,029 | +0.00(+0.01%) |
Dec 06, 2013 | 27.09 | 27.14 | 26.95 | 27.10 | 67,127 | +0.23(+0.84%) |
Dec 05, 2013 | 26.90 | 26.97 | 26.83 | 26.87 | 69,992 | -0.11(-0.42%) |
Dec 04, 2013 | 26.96 | 27.13 | 26.76 | 26.98 | 147,673 | -0.08(-0.29%) |
Dec 03, 2013 | 27.15 | 27.25 | 26.99 | 27.06 | 94,174 | -0.18(-0.67%) |