Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 30.95 | 31.41 | 30.41 | 30.82 | 9,218,170 | +0.05(+0.16%) |
Feb 27, 2014 | 30.98 | 31.18 | 29.99 | 30.77 | 10,743,439 | -0.16(-0.52%) |
Feb 26, 2014 | 30.87 | 31.23 | 30.71 | 30.93 | 8,505,268 | +0.07(+0.23%) |
Feb 25, 2014 | 30.32 | 30.89 | 30.25 | 30.86 | 9,892,877 | +0.63(+2.07%) |
Feb 24, 2014 | 30.17 | 30.54 | 30.16 | 30.24 | 10,420,068 | +0.11(+0.35%) |
Feb 21, 2014 | 29.75 | 30.29 | 29.71 | 30.13 | 6,152,150 | +0.30(+1.02%) |
Feb 20, 2014 | 29.77 | 29.98 | 29.72 | 29.83 | 4,314,347 | +0.11(+0.36%) |
Feb 19, 2014 | 29.73 | 29.97 | 29.62 | 29.72 | 5,964,514 | -0.03(-0.09%) |
Feb 18, 2014 | 29.79 | 29.95 | 29.57 | 29.75 | 3,516,169 | -0.08(-0.26%) |
Feb 14, 2014 | 29.72 | 29.83 | 29.83 | 29.83 | 5,174,617 | -0.01(-0.05%) |
Feb 13, 2014 | 29.57 | 30.02 | 29.50 | 29.84 | 5,567,202 | +0.11(+0.38%) |
Feb 12, 2014 | 30.05 | 30.19 | 29.62 | 29.73 | 5,949,153 | -0.25(-0.82%) |
Feb 11, 2014 | 29.50 | 30.23 | 29.26 | 29.98 | 8,724,240 | +0.52(+1.77%) |
Feb 10, 2014 | 29.57 | 29.69 | 29.11 | 29.45 | 8,113,158 | -0.13(-0.45%) |
Feb 07, 2014 | 30.01 | 30.46 | 29.48 | 29.59 | 16,392,740 | +1.61(+5.77%) |
Feb 06, 2014 | 27.05 | 28.26 | 27.00 | 27.98 | 11,405,052 | +1.01(+3.74%) |
Feb 05, 2014 | 26.43 | 27.11 | 26.20 | 26.97 | 8,200,910 | +0.31(+1.16%) |
Feb 04, 2014 | 27.32 | 27.45 | 26.62 | 26.66 | 9,828,112 | +0.42(+1.58%) |
Feb 03, 2014 | 26.79 | 26.79 | 26.14 | 26.24 | 9,538,039 | -0.58(-2.18%) |
Jan 31, 2014 | 26.36 | 26.98 | 26.33 | 26.83 | 8,346,891 | +0.03(+0.11%) |
Jan 30, 2014 | 26.07 | 26.92 | 26.00 | 26.80 | 13,526,133 | +0.88(+3.40%) |
Jan 29, 2014 | 25.83 | 26.19 | 25.83 | 25.92 | 7,564,224 | -0.06(-0.22%) |
Jan 28, 2014 | 26.09 | 26.24 | 25.76 | 25.97 | 8,333,370 | -0.10(-0.38%) |
Jan 27, 2014 | 26.21 | 26.39 | 25.93 | 26.07 | 8,580,686 | -0.14(-0.54%) |
Jan 24, 2014 | 26.56 | 26.70 | 26.11 | 26.21 | 7,586,627 | -0.40(-1.51%) |
Jan 23, 2014 | 27.47 | 27.47 | 26.57 | 26.62 | 8,495,570 | -0.63(-2.30%) |
Jan 22, 2014 | 27.07 | 27.33 | 26.79 | 27.24 | 7,522,167 | +0.29(+1.07%) |
Jan 21, 2014 | 27.09 | 27.38 | 26.93 | 26.95 | 9,440,329 | +0.68(+2.57%) |
Jan 17, 2014 | 26.26 | 26.28 | 26.28 | 26.28 | 5,276,676 | +0.11(+0.40%) |
Jan 16, 2014 | 26.45 | 26.50 | 26.04 | 26.17 | 7,084,366 | -0.26(-0.99%) |
Jan 15, 2014 | 26.54 | 26.77 | 26.32 | 26.43 | 10,252,164 | -0.11(-0.40%) |
Jan 14, 2014 | 27.12 | 27.21 | 26.52 | 26.54 | 13,700,121 | -0.41(-1.52%) |
Jan 13, 2014 | 27.87 | 27.91 | 26.86 | 26.95 | 10,494,571 | -1.12(-3.99%) |
Jan 10, 2014 | 28.04 | 28.24 | 27.83 | 28.07 | 12,139,477 | +0.30(+1.07%) |
Jan 09, 2014 | 27.62 | 27.81 | 27.20 | 27.77 | 9,607,496 | +0.16(+0.56%) |
Jan 08, 2014 | 27.66 | 27.71 | 27.21 | 27.62 | 9,898,258 | -0.10(-0.36%) |
Jan 07, 2014 | 27.57 | 28.18 | 27.54 | 27.71 | 9,486,381 | +0.20(+0.74%) |
Jan 06, 2014 | 27.75 | 27.92 | 27.33 | 27.51 | 6,399,484 | -0.19(-0.69%) |
Jan 03, 2014 | 27.24 | 27.86 | 27.15 | 27.70 | 6,330,173 | +0.56(+2.07%) |
Jan 02, 2014 | 27.40 | 27.78 | 27.10 | 27.14 | 6,825,745 | -0.25(-0.92%) |
Dec 31, 2013 | 27.35 | 27.39 | 27.39 | 27.39 | 4,107,391 | +0.04(+0.15%) |
Dec 30, 2013 | 27.14 | 27.47 | 26.97 | 27.35 | 3,657,139 | +0.28(+1.04%) |
Dec 27, 2013 | 27.30 | 27.48 | 27.06 | 27.07 | 2,785,738 | -0.25(-0.90%) |
Dec 26, 2013 | 27.11 | 27.43 | 27.08 | 27.32 | 3,443,001 | +0.25(+0.93%) |
Dec 24, 2013 | 27.19 | 27.33 | 27.03 | 27.06 | 1,560,339 | +0.03(+0.10%) |
Dec 23, 2013 | 27.15 | 27.22 | 26.89 | 27.03 | 4,143,290 | +0.00(+0.00%) |
Dec 20, 2013 | 26.92 | 27.34 | 26.85 | 27.03 | 8,931,117 | +0.20(+0.73%) |
Dec 19, 2013 | 27.01 | 27.13 | 26.76 | 26.84 | 4,113,128 | -0.20(-0.75%) |
Dec 18, 2013 | 26.89 | 27.18 | 26.64 | 27.04 | 7,436,290 | +0.23(+0.86%) |
Dec 17, 2013 | 27.16 | 27.23 | 26.80 | 26.81 | 4,806,599 | -0.31(-1.14%) |
Dec 16, 2013 | 26.98 | 27.20 | 26.98 | 27.12 | 5,976,627 | +0.14(+0.52%) |
Dec 13, 2013 | 27.00 | 27.19 | 26.93 | 26.98 | 5,132,878 | +0.08(+0.29%) |
Dec 12, 2013 | 26.92 | 27.26 | 26.82 | 26.90 | 8,453,240 | +0.04(+0.16%) |
Dec 11, 2013 | 27.21 | 27.34 | 26.82 | 26.86 | 7,326,383 | -0.28(-1.03%) |
Dec 10, 2013 | 27.53 | 27.53 | 27.00 | 27.14 | 7,105,763 | -0.61(-2.20%) |
Dec 09, 2013 | 27.79 | 27.89 | 27.52 | 27.75 | 4,986,992 | +0.09(+0.33%) |
Dec 06, 2013 | 28.09 | 28.18 | 27.22 | 27.66 | 10,106,394 | -0.55(-1.94%) |
Dec 05, 2013 | 28.65 | 28.65 | 28.13 | 28.21 | 7,295,627 | -0.46(-1.61%) |
Dec 04, 2013 | 28.46 | 28.77 | 28.22 | 28.67 | 11,683,061 | -0.15(-0.51%) |
Dec 03, 2013 | 28.96 | 29.17 | 28.61 | 28.82 | 7,414,786 | -0.33(-1.13%) |