Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 28.65 | 29.00 | 28.65 | 28.84 | 9,724,704 | +0.11(+0.40%) |
Feb 27, 2014 | 28.71 | 28.81 | 28.57 | 28.73 | 9,786,071 | -0.01(-0.02%) |
Feb 26, 2014 | 28.85 | 28.91 | 28.65 | 28.74 | 8,664,437 | -0.14(-0.49%) |
Feb 25, 2014 | 28.91 | 29.08 | 28.74 | 28.88 | 14,258,617 | +0.23(+0.80%) |
Feb 24, 2014 | 28.49 | 28.83 | 28.39 | 28.65 | 15,281,021 | +0.26(+0.92%) |
Feb 21, 2014 | 28.51 | 28.61 | 28.36 | 28.39 | 11,023,327 | -0.03(-0.10%) |
Feb 20, 2014 | 28.34 | 28.48 | 28.27 | 28.42 | 14,119,391 | +0.30(+1.07%) |
Feb 19, 2014 | 28.10 | 28.33 | 28.04 | 28.12 | 9,587,216 | -0.05(-0.16%) |
Feb 18, 2014 | 28.12 | 28.29 | 28.08 | 28.16 | 17,576,060 | +0.34(+1.23%) |
Feb 14, 2014 | 27.66 | 27.82 | 27.82 | 27.82 | 4,557,814 | +0.21(+0.74%) |
Feb 13, 2014 | 27.44 | 27.69 | 27.40 | 27.61 | 6,189,589 | +0.04(+0.14%) |
Feb 12, 2014 | 27.69 | 27.70 | 27.48 | 27.57 | 8,041,337 | +0.19(+0.71%) |
Feb 11, 2014 | 27.05 | 27.45 | 27.00 | 27.38 | 8,456,226 | +0.63(+2.34%) |
Feb 10, 2014 | 26.66 | 26.75 | 26.61 | 26.75 | 4,318,144 | -0.06(-0.23%) |
Feb 07, 2014 | 26.60 | 26.84 | 26.60 | 26.82 | 5,040,370 | +0.16(+0.61%) |
Feb 06, 2014 | 26.24 | 26.68 | 26.19 | 26.65 | 10,429,816 | +0.72(+2.78%) |
Feb 05, 2014 | 26.03 | 26.10 | 25.81 | 25.93 | 6,643,486 | -0.13(-0.50%) |
Feb 04, 2014 | 25.89 | 26.24 | 25.87 | 26.06 | 9,360,192 | +0.09(+0.35%) |
Feb 03, 2014 | 26.32 | 26.40 | 25.92 | 25.97 | 8,855,179 | -0.44(-1.66%) |
Jan 31, 2014 | 26.29 | 26.60 | 26.26 | 26.41 | 8,516,953 | -0.29(-1.10%) |
Jan 30, 2014 | 26.82 | 26.82 | 26.55 | 26.70 | 6,655,548 | +0.08(+0.30%) |
Jan 29, 2014 | 26.51 | 26.74 | 26.45 | 26.63 | 8,537,210 | -0.12(-0.44%) |
Jan 28, 2014 | 26.72 | 26.81 | 26.65 | 26.74 | 4,677,931 | +0.13(+0.49%) |
Jan 27, 2014 | 26.90 | 26.84 | 26.51 | 26.61 | 8,725,786 | -0.28(-1.05%) |
Jan 24, 2014 | 27.39 | 27.40 | 26.88 | 26.90 | 16,122,111 | -0.50(-1.81%) |
Jan 23, 2014 | 27.58 | 27.59 | 27.28 | 27.39 | 10,510,209 | -0.23(-0.84%) |
Jan 22, 2014 | 27.53 | 27.69 | 27.42 | 27.62 | 15,797,205 | +0.29(+1.05%) |
Jan 21, 2014 | 27.39 | 27.42 | 27.23 | 27.34 | 9,056,246 | +0.19(+0.68%) |
Jan 17, 2014 | 27.07 | 27.15 | 27.15 | 27.15 | 10,426,246 | +0.16(+0.61%) |
Jan 16, 2014 | 27.08 | 27.10 | 26.92 | 26.99 | 8,044,962 | -0.11(-0.40%) |
Jan 15, 2014 | 27.23 | 27.31 | 27.08 | 27.09 | 11,411,963 | -0.14(-0.50%) |
Jan 14, 2014 | 27.28 | 27.28 | 27.10 | 27.23 | 10,729,549 | +0.11(+0.39%) |
Jan 13, 2014 | 27.34 | 27.53 | 27.09 | 27.12 | 14,617,506 | -0.59(-2.13%) |
Jan 10, 2014 | 27.67 | 27.71 | 27.59 | 27.71 | 9,427,528 | +0.20(+0.72%) |
Jan 09, 2014 | 27.61 | 27.71 | 27.47 | 27.52 | 13,341,229 | +0.07(+0.25%) |
Jan 08, 2014 | 27.41 | 27.50 | 27.34 | 27.45 | 12,072,338 | +0.10(+0.37%) |
Jan 07, 2014 | 27.33 | 27.40 | 27.22 | 27.35 | 13,338,266 | +0.31(+1.15%) |
Jan 06, 2014 | 27.10 | 27.17 | 26.98 | 27.04 | 10,086,856 | +0.07(+0.27%) |
Jan 03, 2014 | 27.15 | 27.20 | 26.95 | 26.96 | 9,822,279 | -0.06(-0.23%) |
Jan 02, 2014 | 27.28 | 27.28 | 26.97 | 27.03 | 8,410,810 | -0.35(-1.30%) |
Dec 31, 2013 | 27.25 | 27.38 | 27.38 | 27.38 | 6,070,540 | +0.23(+0.85%) |
Dec 30, 2013 | 27.15 | 27.22 | 27.04 | 27.15 | 6,456,620 | -0.04(-0.14%) |
Dec 27, 2013 | 27.21 | 27.28 | 27.07 | 27.19 | 6,422,301 | +0.17(+0.63%) |
Dec 26, 2013 | 26.87 | 27.08 | 26.81 | 27.02 | 6,207,202 | +0.21(+0.80%) |
Dec 24, 2013 | 26.77 | 26.81 | 26.72 | 26.81 | 3,478,483 | +0.10(+0.38%) |
Dec 23, 2013 | 26.68 | 26.79 | 26.63 | 26.70 | 7,105,955 | +0.31(+1.17%) |
Dec 20, 2013 | 26.21 | 26.45 | 26.21 | 26.39 | 9,326,891 | +0.14(+0.54%) |
Dec 19, 2013 | 25.94 | 26.28 | 25.90 | 26.25 | 7,968,463 | +0.22(+0.84%) |
Dec 18, 2013 | 25.80 | 26.04 | 25.63 | 26.03 | 10,870,642 | +0.39(+1.54%) |
Dec 17, 2013 | 25.71 | 25.72 | 25.52 | 25.64 | 9,405,203 | -0.29(-1.11%) |
Dec 16, 2013 | 25.89 | 26.07 | 25.88 | 25.93 | 8,494,521 | +0.19(+0.74%) |
Dec 13, 2013 | 25.78 | 25.80 | 25.59 | 25.74 | 10,799,416 | -0.27(-1.04%) |
Dec 12, 2013 | 26.10 | 26.11 | 25.85 | 26.01 | 7,675,519 | -0.30(-1.13%) |
Dec 11, 2013 | 26.34 | 26.41 | 26.22 | 26.30 | 5,573,259 | +0.07(+0.28%) |
Dec 10, 2013 | 26.32 | 26.35 | 26.23 | 26.23 | 5,892,495 | -0.20(-0.75%) |
Dec 09, 2013 | 26.41 | 26.47 | 26.34 | 26.43 | 5,371,067 | +0.07(+0.26%) |
Dec 06, 2013 | 26.48 | 26.50 | 26.30 | 26.36 | 4,465,152 | +0.20(+0.77%) |
Dec 05, 2013 | 26.26 | 26.31 | 26.14 | 26.16 | 4,822,798 | -0.19(-0.71%) |
Dec 04, 2013 | 26.06 | 26.40 | 26.05 | 26.34 | 8,465,444 | +0.11(+0.41%) |
Dec 03, 2013 | 26.18 | 26.29 | 26.19 | 26.24 | 8,253,609 | -0.04(-0.15%) |