Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 29.93 | 30.13 | 29.75 | 29.93 | 5,132,411 | +0.02(+0.08%) |
Feb 27, 2014 | 29.95 | 30.07 | 29.71 | 29.90 | 5,906,048 | -0.12(-0.39%) |
Feb 26, 2014 | 30.08 | 30.20 | 29.83 | 30.02 | 4,146,725 | -0.02(-0.08%) |
Feb 25, 2014 | 29.95 | 30.27 | 29.83 | 30.05 | 4,713,898 | +0.12(+0.39%) |
Feb 24, 2014 | 30.02 | 30.21 | 29.92 | 29.93 | 3,894,501 | -0.17(-0.55%) |
Feb 21, 2014 | 30.08 | 30.23 | 29.79 | 30.09 | 7,262,354 | -0.13(-0.43%) |
Feb 20, 2014 | 29.84 | 30.23 | 29.67 | 30.22 | 6,637,032 | +0.40(+1.36%) |
Feb 19, 2014 | 29.98 | 30.43 | 29.79 | 29.82 | 5,498,284 | -0.31(-1.02%) |
Feb 18, 2014 | 30.05 | 30.21 | 30.00 | 30.12 | 4,106,069 | +0.02(+0.06%) |
Feb 14, 2014 | 30.00 | 30.11 | 30.11 | 30.11 | 4,995,240 | +0.05(+0.16%) |
Feb 13, 2014 | 29.56 | 30.12 | 29.55 | 30.06 | 4,637,725 | +0.20(+0.68%) |
Feb 12, 2014 | 29.60 | 29.89 | 29.40 | 29.86 | 6,577,046 | +0.40(+1.37%) |
Feb 11, 2014 | 29.19 | 29.60 | 29.08 | 29.45 | 5,819,819 | +0.24(+0.81%) |
Feb 10, 2014 | 28.83 | 29.42 | 28.77 | 29.22 | 8,634,794 | +0.38(+1.33%) |
Feb 07, 2014 | 28.71 | 28.97 | 28.49 | 28.83 | 4,140,869 | +0.26(+0.92%) |
Feb 06, 2014 | 28.55 | 28.62 | 28.31 | 28.57 | 4,110,165 | +0.09(+0.32%) |
Feb 05, 2014 | 27.79 | 28.62 | 27.62 | 28.48 | 10,626,267 | +0.62(+2.23%) |
Feb 04, 2014 | 27.70 | 28.26 | 27.16 | 27.86 | 9,463,632 | -0.15(-0.52%) |
Feb 03, 2014 | 28.97 | 29.17 | 27.85 | 28.01 | 8,963,226 | -1.02(-3.52%) |
Jan 31, 2014 | 28.28 | 29.37 | 28.26 | 29.03 | 9,362,055 | +0.38(+1.34%) |
Jan 30, 2014 | 28.64 | 28.89 | 28.27 | 28.64 | 4,328,849 | +0.12(+0.43%) |
Jan 29, 2014 | 27.80 | 28.90 | 27.70 | 28.52 | 10,607,444 | +0.47(+1.69%) |
Jan 28, 2014 | 28.32 | 28.38 | 27.74 | 28.05 | 6,619,077 | +0.24(+0.85%) |
Jan 27, 2014 | 27.81 | 28.02 | 27.56 | 27.81 | 6,129,093 | +0.11(+0.40%) |
Jan 24, 2014 | 28.69 | 28.77 | 27.70 | 27.70 | 9,576,496 | -1.17(-4.06%) |
Jan 23, 2014 | 28.85 | 29.08 | 28.74 | 28.88 | 7,165,776 | -0.16(-0.54%) |
Jan 22, 2014 | 29.30 | 29.46 | 29.02 | 29.03 | 6,843,209 | -0.26(-0.89%) |
Jan 21, 2014 | 29.67 | 29.67 | 29.22 | 29.30 | 3,395,214 | -0.10(-0.33%) |
Jan 17, 2014 | 29.78 | 29.39 | 29.39 | 29.39 | 3,943,213 | -0.32(-1.06%) |
Jan 16, 2014 | 29.67 | 29.81 | 29.59 | 29.71 | 3,023,477 | +0.01(+0.04%) |
Jan 15, 2014 | 29.62 | 29.79 | 29.50 | 29.70 | 3,828,637 | +0.08(+0.27%) |
Jan 14, 2014 | 29.33 | 29.66 | 29.25 | 29.62 | 4,105,213 | +0.35(+1.20%) |
Jan 13, 2014 | 29.65 | 29.83 | 29.20 | 29.26 | 5,533,983 | -0.49(-1.63%) |
Jan 10, 2014 | 29.92 | 30.01 | 29.49 | 29.75 | 5,612,737 | -0.16(-0.55%) |
Jan 09, 2014 | 29.81 | 30.01 | 29.33 | 29.92 | 5,852,391 | +0.12(+0.39%) |
Jan 08, 2014 | 29.73 | 29.81 | 29.51 | 29.80 | 3,947,211 | +0.03(+0.10%) |
Jan 07, 2014 | 29.51 | 29.90 | 29.51 | 29.77 | 4,488,116 | +0.29(+0.97%) |
Jan 06, 2014 | 29.73 | 29.88 | 29.47 | 29.48 | 3,732,507 | -0.08(-0.27%) |
Jan 03, 2014 | 29.67 | 29.76 | 29.47 | 29.56 | 3,825,923 | -0.11(-0.37%) |
Jan 02, 2014 | 29.54 | 29.88 | 29.51 | 29.67 | 3,537,996 | -0.14(-0.47%) |
Dec 31, 2013 | 29.79 | 29.81 | 29.81 | 29.81 | 2,834,719 | +0.02(+0.06%) |
Dec 30, 2013 | 29.79 | 29.88 | 29.60 | 29.79 | 2,239,627 | -0.02(-0.08%) |
Dec 27, 2013 | 30.07 | 30.07 | 29.73 | 29.82 | 2,272,836 | -0.12(-0.41%) |
Dec 26, 2013 | 29.93 | 30.01 | 29.80 | 29.94 | 2,382,953 | +0.07(+0.24%) |
Dec 24, 2013 | 29.70 | 30.04 | 29.65 | 29.87 | 1,957,773 | +0.15(+0.49%) |
Dec 23, 2013 | 29.53 | 30.05 | 29.47 | 29.72 | 4,407,001 | +0.32(+1.10%) |
Dec 20, 2013 | 29.85 | 29.92 | 29.37 | 29.40 | 9,588,104 | -0.30(-1.02%) |
Dec 19, 2013 | 29.93 | 29.99 | 29.48 | 29.70 | 7,321,787 | -0.39(-1.29%) |
Dec 18, 2013 | 29.60 | 30.11 | 29.34 | 30.09 | 10,163,102 | +0.69(+2.34%) |
Dec 17, 2013 | 29.32 | 29.54 | 29.04 | 29.40 | 8,771,045 | -0.01(-0.04%) |
Dec 16, 2013 | 29.23 | 29.64 | 28.86 | 29.42 | 12,399,165 | +0.33(+1.15%) |
Dec 13, 2013 | 28.21 | 29.33 | 28.13 | 29.08 | 12,626,827 | +1.00(+3.57%) |
Dec 12, 2013 | 28.03 | 28.24 | 27.85 | 28.08 | 3,453,650 | -0.03(-0.11%) |
Dec 11, 2013 | 28.58 | 28.73 | 28.02 | 28.11 | 4,419,410 | -0.39(-1.37%) |
Dec 10, 2013 | 28.44 | 28.68 | 28.30 | 28.50 | 6,435,003 | +0.03(+0.11%) |
Dec 09, 2013 | 28.30 | 28.56 | 28.24 | 28.47 | 4,340,127 | +0.23(+0.82%) |
Dec 06, 2013 | 28.24 | 28.30 | 28.05 | 28.24 | 7,851,958 | +0.22(+0.80%) |
Dec 05, 2013 | 27.91 | 28.09 | 27.82 | 28.01 | 4,636,499 | +0.04(+0.13%) |
Dec 04, 2013 | 28.05 | 28.20 | 27.59 | 27.98 | 6,460,448 | -0.16(-0.56%) |
Dec 03, 2013 | 28.37 | 28.53 | 27.82 | 28.13 | 6,015,037 | -0.32(-1.11%) |