Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 27.87 | 28.06 | 27.70 | 27.95 | 2,007,146 | +0.13(+0.47%) |
Feb 27, 2014 | 27.58 | 28.00 | 27.56 | 27.82 | 1,677,508 | +0.19(+0.69%) |
Feb 26, 2014 | 27.97 | 28.02 | 27.56 | 27.63 | 2,096,676 | -0.23(-0.83%) |
Feb 25, 2014 | 27.45 | 27.89 | 27.45 | 27.86 | 2,429,928 | +0.41(+1.49%) |
Feb 24, 2014 | 27.62 | 27.89 | 27.44 | 27.45 | 1,783,625 | +0.01(+0.04%) |
Feb 21, 2014 | 27.35 | 27.46 | 27.19 | 27.44 | 2,310,337 | +0.09(+0.33%) |
Feb 20, 2014 | 27.28 | 27.40 | 27.12 | 27.35 | 1,793,123 | +0.11(+0.40%) |
Feb 19, 2014 | 27.15 | 27.39 | 27.02 | 27.24 | 2,737,204 | +0.00(+0.00%) |
Feb 18, 2014 | 27.08 | 27.25 | 26.59 | 27.24 | 2,006,549 | +0.23(+0.85%) |
Feb 14, 2014 | 26.79 | 27.01 | 27.01 | 27.01 | 2,185,800 | +0.19(+0.71%) |
Feb 13, 2014 | 26.52 | 27.00 | 26.48 | 26.82 | 1,521,837 | +0.14(+0.52%) |
Feb 12, 2014 | 26.58 | 26.88 | 26.58 | 26.68 | 2,693,763 | +0.12(+0.45%) |
Feb 11, 2014 | 26.30 | 26.71 | 26.29 | 26.56 | 4,085,641 | +0.24(+0.91%) |
Feb 10, 2014 | 26.21 | 26.49 | 26.19 | 26.32 | 3,016,562 | +0.00(+0.00%) |
Feb 07, 2014 | 25.98 | 26.35 | 25.94 | 26.32 | 3,157,940 | +0.47(+1.82%) |
Feb 06, 2014 | 25.50 | 26.31 | 25.50 | 25.85 | 6,715,919 | -0.87(-3.26%) |
Feb 05, 2014 | 26.55 | 26.86 | 26.29 | 26.72 | 2,707,193 | -0.06(-0.22%) |
Feb 04, 2014 | 26.39 | 26.86 | 26.20 | 26.78 | 2,365,020 | +0.57(+2.17%) |
Feb 03, 2014 | 26.48 | 26.54 | 26.11 | 26.21 | 3,642,108 | -0.33(-1.24%) |
Jan 31, 2014 | 26.50 | 26.75 | 26.18 | 26.54 | 2,785,518 | -0.18(-0.67%) |
Jan 30, 2014 | 27.43 | 27.43 | 26.60 | 26.72 | 4,987,602 | -0.18(-0.67%) |
Jan 29, 2014 | 26.61 | 27.09 | 26.33 | 26.90 | 3,656,325 | +0.25(+0.94%) |
Jan 28, 2014 | 25.91 | 26.71 | 25.85 | 26.65 | 4,006,314 | +0.79(+3.05%) |
Jan 27, 2014 | 25.50 | 26.00 | 25.50 | 25.86 | 4,674,834 | +0.39(+1.53%) |
Jan 24, 2014 | 26.14 | 26.25 | 25.47 | 25.47 | 2,045,583 | -0.81(-3.08%) |
Jan 23, 2014 | 26.41 | 26.52 | 26.15 | 26.28 | 1,300,572 | -0.27(-1.02%) |
Jan 22, 2014 | 26.40 | 26.65 | 26.29 | 26.55 | 1,614,334 | +0.18(+0.68%) |
Jan 21, 2014 | 26.70 | 26.70 | 26.25 | 26.37 | 2,294,402 | -0.13(-0.49%) |
Jan 17, 2014 | 26.60 | 26.50 | 26.50 | 26.50 | 2,297,900 | -0.06(-0.23%) |
Jan 16, 2014 | 26.49 | 26.74 | 26.43 | 26.56 | 1,570,506 | +0.01(+0.04%) |
Jan 15, 2014 | 26.44 | 26.72 | 26.43 | 26.55 | 1,316,921 | +0.11(+0.42%) |
Jan 14, 2014 | 26.27 | 26.58 | 26.27 | 26.44 | 1,483,319 | +0.24(+0.92%) |
Jan 13, 2014 | 26.23 | 26.50 | 26.10 | 26.20 | 1,966,139 | -0.18(-0.68%) |
Jan 10, 2014 | 26.26 | 26.55 | 26.18 | 26.38 | 1,752,913 | +0.23(+0.88%) |
Jan 09, 2014 | 26.28 | 26.33 | 25.95 | 26.15 | 1,725,680 | -0.04(-0.15%) |
Jan 08, 2014 | 26.08 | 26.22 | 25.86 | 26.19 | 2,407,105 | +0.00(+0.00%) |
Jan 07, 2014 | 26.29 | 26.36 | 26.03 | 26.19 | 2,203,359 | -0.06(-0.23%) |
Jan 06, 2014 | 26.47 | 26.58 | 26.13 | 26.25 | 1,936,330 | -0.15(-0.57%) |
Jan 03, 2014 | 26.33 | 26.55 | 26.28 | 26.40 | 1,158,280 | +0.06(+0.23%) |
Jan 02, 2014 | 26.27 | 26.55 | 26.07 | 26.34 | 2,605,795 | +0.04(+0.15%) |
Dec 31, 2013 | 26.42 | 26.30 | 26.30 | 26.30 | 1,395,100 | -0.01(-0.04%) |
Dec 30, 2013 | 26.25 | 26.45 | 26.19 | 26.31 | 994,411 | +0.07(+0.27%) |
Dec 27, 2013 | 26.36 | 26.36 | 26.02 | 26.24 | 1,305,112 | -0.02(-0.08%) |
Dec 26, 2013 | 26.30 | 26.46 | 26.11 | 26.26 | 1,160,490 | +0.06(+0.23%) |
Dec 24, 2013 | 26.04 | 26.34 | 25.98 | 26.20 | 666,337 | +0.23(+0.89%) |
Dec 23, 2013 | 25.87 | 26.02 | 25.76 | 25.97 | 1,422,751 | +0.17(+0.66%) |
Dec 20, 2013 | 25.74 | 25.90 | 25.51 | 25.80 | 2,612,316 | +0.24(+0.94%) |
Dec 19, 2013 | 25.72 | 25.77 | 25.36 | 25.56 | 2,642,552 | -0.19(-0.74%) |
Dec 18, 2013 | 24.91 | 25.79 | 24.65 | 25.75 | 3,465,129 | +0.78(+3.12%) |
Dec 17, 2013 | 25.14 | 25.22 | 24.83 | 24.97 | 1,617,416 | +0.01(+0.04%) |
Dec 16, 2013 | 25.00 | 25.13 | 24.85 | 24.96 | 2,540,155 | +0.19(+0.77%) |
Dec 13, 2013 | 24.86 | 25.02 | 24.68 | 24.77 | 1,967,531 | +0.05(+0.20%) |
Dec 12, 2013 | 24.84 | 24.98 | 24.67 | 24.72 | 1,855,572 | -0.14(-0.56%) |
Dec 11, 2013 | 25.38 | 25.43 | 24.77 | 24.86 | 2,192,285 | -0.45(-1.78%) |
Dec 10, 2013 | 25.35 | 25.52 | 25.27 | 25.31 | 2,144,848 | -0.10(-0.39%) |
Dec 09, 2013 | 25.25 | 25.62 | 25.18 | 25.41 | 2,374,450 | +0.31(+1.24%) |
Dec 06, 2013 | 25.01 | 25.21 | 24.89 | 25.10 | 3,799,338 | +0.34(+1.37%) |
Dec 05, 2013 | 24.65 | 24.87 | 24.56 | 24.76 | 3,116,304 | +0.10(+0.41%) |
Dec 04, 2013 | 24.26 | 24.81 | 24.23 | 24.66 | 3,226,309 | +0.25(+1.02%) |
Dec 03, 2013 | 24.25 | 24.55 | 24.18 | 24.41 | 1,953,721 | +0.01(+0.04%) |