Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 27.54 | 27.79 | 27.51 | 27.74 | 1,470,463 | +0.19(+0.70%) |
Feb 27, 2014 | 27.40 | 27.55 | 27.21 | 27.55 | 1,587,138 | +0.13(+0.49%) |
Feb 26, 2014 | 27.72 | 27.82 | 27.41 | 27.42 | 1,420,151 | -0.24(-0.88%) |
Feb 25, 2014 | 27.72 | 27.78 | 27.51 | 27.66 | 1,541,467 | -0.02(-0.08%) |
Feb 24, 2014 | 27.70 | 27.85 | 27.56 | 27.68 | 1,276,903 | +0.12(+0.42%) |
Feb 21, 2014 | 27.61 | 27.74 | 27.52 | 27.56 | 1,065,585 | -0.07(-0.24%) |
Feb 20, 2014 | 27.28 | 27.66 | 27.28 | 27.63 | 1,285,031 | +0.28(+1.04%) |
Feb 19, 2014 | 27.52 | 27.62 | 27.32 | 27.34 | 1,764,301 | -0.29(-1.04%) |
Feb 18, 2014 | 27.37 | 27.71 | 27.35 | 27.63 | 2,138,080 | +0.27(+0.98%) |
Feb 14, 2014 | 27.06 | 27.37 | 27.37 | 27.37 | 2,405,024 | +0.22(+0.80%) |
Feb 13, 2014 | 26.78 | 27.16 | 26.77 | 27.15 | 1,747,699 | +0.29(+1.07%) |
Feb 12, 2014 | 26.96 | 27.14 | 26.82 | 26.86 | 1,576,193 | -0.13(-0.46%) |
Feb 11, 2014 | 26.68 | 27.02 | 26.56 | 26.99 | 2,181,453 | +0.28(+1.05%) |
Feb 10, 2014 | 26.34 | 26.72 | 26.27 | 26.71 | 2,346,688 | +0.37(+1.40%) |
Feb 07, 2014 | 26.45 | 26.68 | 26.22 | 26.34 | 2,922,870 | -0.01(-0.05%) |
Feb 06, 2014 | 26.58 | 26.63 | 26.25 | 26.35 | 3,870,238 | -0.15(-0.58%) |
Feb 05, 2014 | 26.40 | 26.61 | 26.35 | 26.50 | 3,222,931 | -0.03(-0.13%) |
Feb 04, 2014 | 26.39 | 26.62 | 26.34 | 26.54 | 2,564,033 | +0.20(+0.78%) |
Feb 03, 2014 | 26.76 | 26.88 | 26.27 | 26.33 | 3,277,269 | -0.48(-1.79%) |
Jan 31, 2014 | 26.74 | 26.93 | 26.51 | 26.81 | 3,067,162 | -0.23(-0.85%) |
Jan 30, 2014 | 27.17 | 27.18 | 26.66 | 27.04 | 5,008,034 | -0.24(-0.87%) |
Jan 29, 2014 | 27.86 | 28.03 | 26.93 | 27.28 | 8,170,763 | -1.80(-6.21%) |
Jan 28, 2014 | 28.85 | 29.15 | 28.85 | 29.09 | 2,580,353 | +0.20(+0.71%) |
Jan 27, 2014 | 28.84 | 29.12 | 28.80 | 28.88 | 2,360,509 | +0.06(+0.20%) |
Jan 24, 2014 | 28.89 | 29.28 | 28.80 | 28.82 | 2,060,764 | -0.18(-0.63%) |
Jan 23, 2014 | 29.08 | 29.18 | 28.86 | 29.01 | 1,729,326 | -0.25(-0.84%) |
Jan 22, 2014 | 29.30 | 29.42 | 29.18 | 29.25 | 1,374,016 | +0.03(+0.11%) |
Jan 21, 2014 | 28.95 | 29.27 | 28.85 | 29.22 | 2,848,783 | +0.41(+1.44%) |
Jan 17, 2014 | 29.05 | 28.81 | 28.81 | 28.81 | 2,247,290 | -0.26(-0.91%) |
Jan 16, 2014 | 28.39 | 29.10 | 28.39 | 29.07 | 2,165,242 | -0.07(-0.24%) |
Jan 15, 2014 | 29.22 | 29.25 | 29.00 | 29.14 | 2,620,669 | -0.08(-0.29%) |
Jan 14, 2014 | 28.92 | 29.24 | 28.87 | 29.22 | 1,648,887 | +0.30(+1.04%) |
Jan 13, 2014 | 28.87 | 29.16 | 28.83 | 28.92 | 1,463,455 | -0.09(-0.32%) |
Jan 10, 2014 | 28.85 | 29.05 | 28.85 | 29.02 | 1,212,821 | +0.24(+0.83%) |
Jan 09, 2014 | 28.48 | 28.82 | 28.41 | 28.78 | 1,494,652 | +0.31(+1.09%) |
Jan 08, 2014 | 28.73 | 28.79 | 28.27 | 28.47 | 2,481,528 | -0.31(-1.07%) |
Jan 07, 2014 | 28.55 | 28.87 | 28.55 | 28.78 | 1,449,359 | +0.25(+0.89%) |
Jan 06, 2014 | 28.73 | 28.80 | 28.43 | 28.52 | 986,722 | -0.12(-0.41%) |
Jan 03, 2014 | 28.62 | 28.75 | 28.55 | 28.64 | 833,120 | +0.09(+0.31%) |
Jan 02, 2014 | 28.77 | 28.81 | 28.45 | 28.55 | 1,125,658 | -0.24(-0.84%) |
Dec 31, 2013 | 28.95 | 28.79 | 28.79 | 28.79 | 770,718 | -0.09(-0.32%) |
Dec 30, 2013 | 28.76 | 28.97 | 28.75 | 28.89 | 832,093 | +0.16(+0.55%) |
Dec 27, 2013 | 28.67 | 28.78 | 28.61 | 28.73 | 1,255,631 | +0.08(+0.26%) |
Dec 26, 2013 | 28.52 | 28.72 | 28.47 | 28.65 | 923,686 | +0.11(+0.39%) |
Dec 24, 2013 | 28.45 | 28.63 | 28.38 | 28.54 | 349,113 | +0.12(+0.44%) |
Dec 23, 2013 | 28.66 | 28.67 | 28.33 | 28.42 | 966,843 | -0.10(-0.34%) |
Dec 20, 2013 | 28.44 | 28.67 | 28.32 | 28.51 | 1,643,748 | +0.09(+0.31%) |
Dec 19, 2013 | 28.27 | 28.48 | 28.10 | 28.42 | 1,057,605 | +0.15(+0.51%) |
Dec 18, 2013 | 28.05 | 28.37 | 27.68 | 28.28 | 2,623,747 | +0.24(+0.84%) |
Dec 17, 2013 | 28.11 | 28.17 | 27.85 | 28.04 | 1,131,945 | -0.09(-0.32%) |
Dec 16, 2013 | 28.13 | 28.32 | 28.04 | 28.13 | 1,360,740 | +0.02(+0.06%) |
Dec 13, 2013 | 28.27 | 28.40 | 28.06 | 28.12 | 935,432 | -0.15(-0.51%) |
Dec 12, 2013 | 28.55 | 28.71 | 28.23 | 28.26 | 1,548,905 | -0.39(-1.35%) |
Dec 11, 2013 | 28.61 | 28.93 | 28.52 | 28.65 | 2,089,622 | +0.18(+0.63%) |
Dec 10, 2013 | 28.95 | 29.03 | 28.47 | 28.47 | 1,378,663 | -0.57(-1.96%) |
Dec 09, 2013 | 28.95 | 29.30 | 28.91 | 29.04 | 1,322,583 | +0.21(+0.74%) |
Dec 06, 2013 | 28.47 | 28.87 | 28.44 | 28.83 | 1,698,439 | +0.56(+1.98%) |
Dec 05, 2013 | 28.47 | 28.56 | 28.20 | 28.27 | 1,535,528 | -0.24(-0.83%) |
Dec 04, 2013 | 28.41 | 28.63 | 28.17 | 28.50 | 1,812,981 | -0.10(-0.36%) |
Dec 03, 2013 | 28.60 | 28.65 | 28.41 | 28.61 | 1,168,369 | -0.03(-0.10%) |