Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 28.68 | 29.59 | 28.64 | 29.14 | 2,818,104 | +0.50(+1.73%) |
Feb 27, 2014 | 28.47 | 28.78 | 28.36 | 28.64 | 1,877,046 | +0.12(+0.42%) |
Feb 26, 2014 | 28.82 | 29.02 | 28.36 | 28.52 | 2,751,769 | -0.26(-0.89%) |
Feb 25, 2014 | 28.08 | 28.95 | 28.08 | 28.78 | 2,866,925 | +0.67(+2.38%) |
Feb 24, 2014 | 28.04 | 28.50 | 27.99 | 28.11 | 2,287,753 | +0.05(+0.18%) |
Feb 21, 2014 | 28.08 | 28.34 | 27.84 | 28.06 | 1,806,009 | +0.05(+0.18%) |
Feb 20, 2014 | 27.77 | 28.07 | 27.33 | 28.01 | 1,918,613 | +0.27(+0.99%) |
Feb 19, 2014 | 27.82 | 28.26 | 27.68 | 27.74 | 1,659,459 | -0.21(-0.77%) |
Feb 18, 2014 | 27.63 | 28.04 | 27.62 | 27.95 | 1,611,661 | +0.33(+1.18%) |
Feb 14, 2014 | 27.71 | 27.62 | 27.62 | 27.62 | 1,315,453 | -0.12(-0.43%) |
Feb 13, 2014 | 27.21 | 27.78 | 27.16 | 27.74 | 1,832,706 | +0.37(+1.34%) |
Feb 12, 2014 | 28.09 | 28.21 | 27.23 | 27.38 | 3,346,497 | -0.65(-2.32%) |
Feb 11, 2014 | 27.47 | 28.22 | 27.27 | 28.03 | 1,938,847 | +0.58(+2.12%) |
Feb 10, 2014 | 26.84 | 27.54 | 26.67 | 27.45 | 2,706,139 | +0.52(+1.94%) |
Feb 07, 2014 | 25.77 | 26.99 | 25.71 | 26.92 | 3,449,756 | +1.36(+5.32%) |
Feb 06, 2014 | 25.60 | 26.37 | 24.12 | 25.56 | 5,625,834 | -0.88(-3.33%) |
Feb 05, 2014 | 26.00 | 26.56 | 25.65 | 26.44 | 2,698,897 | +0.41(+1.58%) |
Feb 04, 2014 | 25.97 | 26.29 | 25.81 | 26.03 | 1,854,962 | +0.33(+1.27%) |
Feb 03, 2014 | 26.69 | 26.82 | 25.64 | 25.71 | 1,932,290 | -0.99(-3.72%) |
Jan 31, 2014 | 26.47 | 26.95 | 26.33 | 26.70 | 1,501,947 | -0.17(-0.64%) |
Jan 30, 2014 | 26.89 | 26.99 | 26.73 | 26.87 | 1,602,075 | +0.28(+1.06%) |
Jan 29, 2014 | 26.31 | 27.03 | 25.99 | 26.59 | 2,548,993 | +0.04(+0.16%) |
Jan 28, 2014 | 26.71 | 26.87 | 26.46 | 26.55 | 2,113,221 | -0.08(-0.29%) |
Jan 27, 2014 | 26.79 | 26.99 | 26.29 | 26.62 | 2,281,190 | +0.03(+0.10%) |
Jan 24, 2014 | 27.35 | 27.38 | 26.56 | 26.60 | 2,239,535 | -0.87(-3.18%) |
Jan 23, 2014 | 28.03 | 28.10 | 27.33 | 27.47 | 2,313,007 | -0.80(-2.85%) |
Jan 22, 2014 | 28.32 | 28.35 | 28.04 | 28.28 | 1,303,458 | +0.05(+0.18%) |
Jan 21, 2014 | 28.42 | 28.46 | 28.00 | 28.22 | 1,297,916 | -0.08(-0.27%) |
Jan 17, 2014 | 28.83 | 28.30 | 28.30 | 28.30 | 1,269,311 | -0.53(-1.84%) |
Jan 16, 2014 | 28.70 | 28.89 | 28.56 | 28.83 | 1,185,237 | +0.06(+0.21%) |
Jan 15, 2014 | 28.87 | 29.13 | 28.63 | 28.77 | 1,471,981 | -0.09(-0.33%) |
Jan 14, 2014 | 28.56 | 28.92 | 28.43 | 28.87 | 1,650,901 | +0.39(+1.35%) |
Jan 13, 2014 | 28.97 | 29.13 | 28.34 | 28.48 | 1,365,186 | -0.64(-2.20%) |
Jan 10, 2014 | 29.07 | 29.14 | 28.82 | 29.12 | 1,299,056 | +0.23(+0.80%) |
Jan 09, 2014 | 29.16 | 29.36 | 28.80 | 28.89 | 1,826,849 | -0.26(-0.88%) |
Jan 08, 2014 | 29.04 | 29.23 | 28.80 | 29.15 | 1,587,085 | +0.10(+0.35%) |
Jan 07, 2014 | 28.83 | 29.33 | 28.81 | 29.05 | 957,553 | +0.25(+0.86%) |
Jan 06, 2014 | 29.03 | 29.22 | 28.71 | 28.80 | 1,751,818 | -0.03(-0.09%) |
Jan 03, 2014 | 28.85 | 28.99 | 28.68 | 28.82 | 1,105,195 | -0.05(-0.18%) |
Jan 02, 2014 | 29.12 | 29.14 | 28.64 | 28.87 | 1,298,120 | -0.27(-0.94%) |
Dec 31, 2013 | 29.34 | 29.15 | 29.15 | 29.15 | 912,909 | -0.07(-0.23%) |
Dec 30, 2013 | 28.89 | 29.42 | 28.81 | 29.22 | 997,535 | +0.27(+0.92%) |
Dec 27, 2013 | 29.22 | 29.22 | 28.81 | 28.95 | 645,042 | -0.12(-0.41%) |
Dec 26, 2013 | 29.11 | 29.20 | 28.78 | 29.07 | 1,295,673 | -0.03(-0.09%) |
Dec 24, 2013 | 28.42 | 29.11 | 28.42 | 29.10 | 1,006,630 | +0.77(+2.72%) |
Dec 23, 2013 | 28.36 | 28.39 | 28.15 | 28.33 | 1,128,954 | +0.12(+0.42%) |
Dec 20, 2013 | 28.07 | 28.37 | 27.85 | 28.21 | 2,243,002 | +0.34(+1.23%) |
Dec 19, 2013 | 27.68 | 27.96 | 27.57 | 27.86 | 1,249,399 | +0.15(+0.52%) |
Dec 18, 2013 | 27.18 | 27.81 | 26.86 | 27.72 | 2,084,335 | +0.56(+2.05%) |
Dec 17, 2013 | 27.26 | 27.42 | 27.01 | 27.16 | 1,586,912 | -0.21(-0.78%) |
Dec 16, 2013 | 27.49 | 27.65 | 27.17 | 27.38 | 2,103,595 | +0.11(+0.41%) |
Dec 13, 2013 | 27.15 | 27.60 | 27.08 | 27.27 | 2,021,897 | +0.26(+0.95%) |
Dec 12, 2013 | 26.87 | 27.14 | 26.78 | 27.01 | 1,305,080 | +0.14(+0.51%) |
Dec 11, 2013 | 27.72 | 27.86 | 26.79 | 26.87 | 2,092,673 | -0.97(-3.47%) |
Dec 10, 2013 | 27.43 | 28.07 | 27.32 | 27.84 | 1,780,266 | +0.33(+1.21%) |
Dec 09, 2013 | 27.84 | 27.95 | 27.39 | 27.50 | 1,145,154 | -0.33(-1.20%) |
Dec 06, 2013 | 27.22 | 27.93 | 27.09 | 27.84 | 1,750,295 | +0.91(+3.37%) |
Dec 05, 2013 | 27.22 | 27.36 | 26.84 | 26.93 | 1,615,931 | -0.40(-1.47%) |
Dec 04, 2013 | 27.02 | 27.42 | 26.88 | 27.33 | 1,616,392 | +0.13(+0.47%) |
Dec 03, 2013 | 27.15 | 27.54 | 27.00 | 27.21 | 1,499,557 | +0.09(+0.31%) |