Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 27.02 | 27.06 | 26.75 | 26.84 | 4,856,703 | -0.18(-0.66%) |
Feb 27, 2014 | 26.88 | 27.07 | 26.83 | 27.02 | 6,082,487 | +0.54(+2.03%) |
Feb 26, 2014 | 26.60 | 26.69 | 26.45 | 26.48 | 5,623,639 | -0.15(-0.56%) |
Feb 25, 2014 | 26.88 | 26.92 | 26.50 | 26.63 | 10,394,463 | -0.89(-3.23%) |
Feb 24, 2014 | 27.47 | 27.66 | 27.43 | 27.52 | 5,900,960 | -0.44(-1.57%) |
Feb 21, 2014 | 28.35 | 28.39 | 27.93 | 27.96 | 5,621,250 | -0.11(-0.40%) |
Feb 20, 2014 | 27.72 | 28.16 | 27.71 | 28.07 | 6,688,443 | +0.06(+0.22%) |
Feb 19, 2014 | 27.86 | 28.39 | 27.85 | 28.01 | 5,049,396 | -0.00(-0.02%) |
Feb 18, 2014 | 27.94 | 28.12 | 27.75 | 28.01 | 6,345,597 | +0.43(+1.54%) |
Feb 14, 2014 | 27.38 | 27.59 | 27.59 | 27.59 | 5,214,763 | +0.34(+1.25%) |
Feb 13, 2014 | 27.25 | 27.37 | 26.85 | 27.25 | 16,776,302 | +0.08(+0.31%) |
Feb 12, 2014 | 27.25 | 27.32 | 27.09 | 27.16 | 10,465,770 | +0.32(+1.20%) |
Feb 11, 2014 | 26.22 | 26.93 | 26.21 | 26.84 | 5,799,632 | +0.89(+3.41%) |
Feb 10, 2014 | 26.31 | 26.13 | 25.90 | 25.95 | 3,768,897 | -0.36(-1.35%) |
Feb 07, 2014 | 26.02 | 26.32 | 25.88 | 26.31 | 8,210,146 | +0.58(+2.24%) |
Feb 06, 2014 | 25.33 | 25.73 | 25.33 | 25.73 | 7,475,594 | +0.79(+3.17%) |
Feb 05, 2014 | 24.84 | 25.08 | 24.74 | 24.94 | 5,360,351 | +0.08(+0.34%) |
Feb 04, 2014 | 24.58 | 24.87 | 24.55 | 24.86 | 3,987,508 | +0.61(+2.51%) |
Feb 03, 2014 | 24.95 | 24.96 | 24.22 | 24.25 | 4,809,658 | -0.65(-2.60%) |
Jan 31, 2014 | 24.69 | 25.02 | 24.69 | 24.89 | 4,676,634 | -0.22(-0.89%) |
Jan 30, 2014 | 25.11 | 25.19 | 24.81 | 25.12 | 5,699,244 | +0.21(+0.83%) |
Jan 29, 2014 | 24.87 | 25.33 | 24.80 | 24.91 | 7,732,711 | -0.22(-0.88%) |
Jan 28, 2014 | 24.91 | 25.13 | 24.78 | 25.13 | 10,823,365 | +0.80(+3.29%) |
Jan 27, 2014 | 24.52 | 24.54 | 24.05 | 24.33 | 10,041,403 | +0.36(+1.50%) |
Jan 24, 2014 | 24.59 | 24.59 | 23.94 | 23.97 | 8,339,208 | -0.97(-3.89%) |
Jan 23, 2014 | 25.16 | 25.18 | 24.81 | 24.94 | 6,240,576 | -0.29(-1.13%) |
Jan 22, 2014 | 25.21 | 25.31 | 25.05 | 25.23 | 5,034,961 | +0.27(+1.09%) |
Jan 21, 2014 | 25.08 | 25.12 | 24.84 | 24.96 | 4,924,739 | -0.82(-3.20%) |
Jan 17, 2014 | 26.11 | 25.78 | 25.78 | 25.78 | 6,864,059 | +0.07(+0.27%) |
Jan 16, 2014 | 25.85 | 25.85 | 25.43 | 25.71 | 7,682,353 | +0.89(+3.59%) |
Jan 15, 2014 | 24.45 | 24.93 | 24.45 | 24.82 | 4,907,108 | +0.37(+1.51%) |
Jan 14, 2014 | 24.30 | 24.50 | 24.21 | 24.45 | 4,485,215 | +0.31(+1.28%) |
Jan 13, 2014 | 24.26 | 24.48 | 24.06 | 24.14 | 3,491,664 | -0.19(-0.77%) |
Jan 10, 2014 | 24.31 | 24.39 | 24.19 | 24.33 | 3,831,558 | +0.28(+1.17%) |
Jan 09, 2014 | 24.30 | 24.31 | 23.91 | 24.05 | 5,429,558 | -0.51(-2.08%) |
Jan 08, 2014 | 24.69 | 24.71 | 24.53 | 24.56 | 4,474,241 | -0.07(-0.29%) |
Jan 07, 2014 | 24.94 | 24.99 | 24.47 | 24.63 | 6,820,165 | -0.45(-1.79%) |
Jan 06, 2014 | 25.40 | 25.41 | 25.04 | 25.08 | 5,289,920 | -0.74(-2.85%) |
Jan 03, 2014 | 25.91 | 26.00 | 25.77 | 25.81 | 2,615,176 | -0.14(-0.52%) |
Jan 02, 2014 | 26.07 | 26.12 | 25.83 | 25.95 | 2,766,117 | -0.48(-1.83%) |
Dec 31, 2013 | 26.26 | 26.43 | 26.43 | 26.43 | 2,214,646 | +0.11(+0.43%) |
Dec 30, 2013 | 26.23 | 26.56 | 26.22 | 26.32 | 4,341,693 | +0.26(+1.01%) |
Dec 27, 2013 | 26.08 | 26.21 | 25.95 | 26.06 | 3,656,696 | +0.41(+1.61%) |
Dec 26, 2013 | 25.48 | 25.71 | 25.48 | 25.64 | 1,757,107 | +0.03(+0.11%) |
Dec 24, 2013 | 25.41 | 25.62 | 25.41 | 25.62 | 1,020,417 | +0.31(+1.22%) |
Dec 23, 2013 | 25.28 | 25.46 | 25.24 | 25.31 | 2,569,592 | +0.09(+0.37%) |
Dec 20, 2013 | 25.26 | 25.41 | 25.18 | 25.21 | 4,379,876 | +0.07(+0.26%) |
Dec 19, 2013 | 25.06 | 25.27 | 25.02 | 25.15 | 3,486,399 | -0.08(-0.32%) |
Dec 18, 2013 | 24.96 | 25.31 | 24.52 | 25.23 | 9,883,969 | +0.40(+1.60%) |
Dec 17, 2013 | 24.79 | 24.95 | 24.64 | 24.83 | 5,921,287 | +0.27(+1.11%) |
Dec 16, 2013 | 24.50 | 24.76 | 24.49 | 24.56 | 4,349,898 | +0.30(+1.26%) |
Dec 13, 2013 | 24.16 | 24.31 | 24.15 | 24.25 | 5,081,923 | -0.13(-0.54%) |
Dec 12, 2013 | 24.59 | 24.60 | 24.19 | 24.38 | 5,039,425 | -0.01(-0.04%) |
Dec 11, 2013 | 24.97 | 24.99 | 24.37 | 24.39 | 4,551,718 | -0.57(-2.29%) |
Dec 10, 2013 | 25.20 | 25.27 | 24.89 | 24.96 | 2,896,316 | -0.27(-1.06%) |
Dec 09, 2013 | 25.03 | 25.31 | 25.01 | 25.23 | 3,235,687 | +0.01(+0.06%) |
Dec 06, 2013 | 25.34 | 25.37 | 25.12 | 25.22 | 4,587,145 | +0.34(+1.36%) |
Dec 05, 2013 | 25.13 | 25.16 | 24.83 | 24.88 | 4,439,752 | -0.23(-0.91%) |
Dec 04, 2013 | 24.83 | 25.19 | 24.83 | 25.11 | 4,912,838 | +0.58(+2.35%) |
Dec 03, 2013 | 24.51 | 24.81 | 24.41 | 24.53 | 4,386,789 | +0.00(+0.02%) |