Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 29.94 | 30.14 | 29.76 | 29.94 | 5,130,233 | +0.02(+0.08%) |
Feb 27, 2014 | 29.96 | 30.08 | 29.72 | 29.92 | 5,903,542 | -0.12(-0.39%) |
Feb 26, 2014 | 30.09 | 30.21 | 29.84 | 30.03 | 4,144,966 | -0.02(-0.08%) |
Feb 25, 2014 | 29.96 | 30.28 | 29.84 | 30.06 | 4,711,898 | +0.12(+0.39%) |
Feb 24, 2014 | 30.03 | 30.22 | 29.94 | 29.94 | 3,892,849 | -0.17(-0.55%) |
Feb 21, 2014 | 30.09 | 30.25 | 29.80 | 30.11 | 7,259,272 | -0.13(-0.43%) |
Feb 20, 2014 | 29.86 | 30.24 | 29.68 | 30.24 | 6,634,216 | +0.40(+1.35%) |
Feb 19, 2014 | 30.00 | 30.44 | 29.80 | 29.83 | 5,495,951 | -0.31(-1.02%) |
Feb 18, 2014 | 30.06 | 30.22 | 30.01 | 30.14 | 4,104,327 | +0.02(+0.06%) |
Feb 14, 2014 | 30.01 | 30.12 | 30.12 | 30.12 | 4,993,120 | +0.05(+0.16%) |
Feb 13, 2014 | 29.57 | 30.14 | 29.56 | 30.07 | 4,635,757 | +0.20(+0.68%) |
Feb 12, 2014 | 29.62 | 29.90 | 29.41 | 29.87 | 6,574,255 | +0.40(+1.37%) |
Feb 11, 2014 | 29.20 | 29.61 | 29.09 | 29.47 | 5,817,350 | +0.24(+0.81%) |
Feb 10, 2014 | 28.84 | 29.43 | 28.78 | 29.23 | 8,631,131 | +0.38(+1.33%) |
Feb 07, 2014 | 28.72 | 28.98 | 28.50 | 28.85 | 4,139,112 | +0.26(+0.92%) |
Feb 06, 2014 | 28.56 | 28.63 | 28.32 | 28.58 | 4,108,421 | +0.09(+0.32%) |
Feb 05, 2014 | 27.80 | 28.63 | 27.63 | 28.49 | 10,621,759 | +0.62(+2.23%) |
Feb 04, 2014 | 27.71 | 28.27 | 27.17 | 27.87 | 9,459,618 | -0.15(-0.52%) |
Feb 03, 2014 | 28.98 | 29.18 | 27.86 | 28.02 | 8,959,424 | -1.02(-3.52%) |
Jan 31, 2014 | 28.29 | 29.39 | 28.27 | 29.04 | 9,358,084 | +0.38(+1.34%) |
Jan 30, 2014 | 28.65 | 28.91 | 28.29 | 28.66 | 4,327,013 | +0.12(+0.43%) |
Jan 29, 2014 | 27.81 | 28.91 | 27.71 | 28.53 | 10,602,944 | +0.47(+1.69%) |
Jan 28, 2014 | 28.33 | 28.39 | 27.75 | 28.06 | 6,616,270 | +0.24(+0.85%) |
Jan 27, 2014 | 27.82 | 28.04 | 27.57 | 27.82 | 6,126,494 | +0.11(+0.40%) |
Jan 24, 2014 | 28.71 | 28.78 | 27.71 | 27.71 | 9,572,434 | -1.17(-4.06%) |
Jan 23, 2014 | 28.86 | 29.09 | 28.75 | 28.89 | 7,162,736 | -0.16(-0.54%) |
Jan 22, 2014 | 29.31 | 29.47 | 29.03 | 29.05 | 6,840,306 | -0.26(-0.89%) |
Jan 21, 2014 | 29.68 | 29.68 | 29.23 | 29.31 | 3,393,774 | -0.10(-0.33%) |
Jan 17, 2014 | 29.79 | 29.40 | 29.40 | 29.40 | 3,941,541 | -0.32(-1.06%) |
Jan 16, 2014 | 29.68 | 29.82 | 29.60 | 29.72 | 3,022,195 | +0.01(+0.04%) |
Jan 15, 2014 | 29.63 | 29.81 | 29.51 | 29.71 | 3,827,013 | +0.08(+0.27%) |
Jan 14, 2014 | 29.34 | 29.67 | 29.26 | 29.63 | 4,103,472 | +0.35(+1.21%) |
Jan 13, 2014 | 29.66 | 29.84 | 29.21 | 29.28 | 5,531,636 | -0.49(-1.63%) |
Jan 10, 2014 | 29.93 | 30.02 | 29.50 | 29.76 | 5,610,356 | -0.16(-0.55%) |
Jan 09, 2014 | 29.82 | 30.03 | 29.34 | 29.93 | 5,849,908 | +0.12(+0.39%) |
Jan 08, 2014 | 29.75 | 29.82 | 29.52 | 29.81 | 3,945,537 | +0.03(+0.10%) |
Jan 07, 2014 | 29.52 | 29.92 | 29.52 | 29.78 | 4,486,212 | +0.29(+0.97%) |
Jan 06, 2014 | 29.75 | 29.90 | 29.48 | 29.50 | 3,730,924 | -0.08(-0.27%) |
Jan 03, 2014 | 29.68 | 29.77 | 29.48 | 29.58 | 3,824,300 | -0.11(-0.37%) |
Jan 02, 2014 | 29.55 | 29.90 | 29.53 | 29.68 | 3,536,495 | -0.14(-0.47%) |
Dec 31, 2013 | 29.80 | 29.82 | 29.82 | 29.82 | 2,833,516 | +0.02(+0.06%) |
Dec 30, 2013 | 29.80 | 29.89 | 29.61 | 29.81 | 2,238,677 | -0.02(-0.08%) |
Dec 27, 2013 | 30.09 | 30.09 | 29.75 | 29.83 | 2,271,872 | -0.12(-0.41%) |
Dec 26, 2013 | 29.95 | 30.03 | 29.81 | 29.95 | 2,381,942 | +0.07(+0.24%) |
Dec 24, 2013 | 29.71 | 30.05 | 29.66 | 29.88 | 1,956,943 | +0.15(+0.49%) |
Dec 23, 2013 | 29.54 | 30.06 | 29.49 | 29.73 | 4,405,132 | +0.32(+1.10%) |
Dec 20, 2013 | 29.86 | 29.93 | 29.38 | 29.41 | 9,584,037 | -0.30(-1.02%) |
Dec 19, 2013 | 29.95 | 30.00 | 29.50 | 29.71 | 7,318,681 | -0.39(-1.29%) |
Dec 18, 2013 | 29.61 | 30.12 | 29.36 | 30.10 | 10,158,791 | +0.69(+2.34%) |
Dec 17, 2013 | 29.33 | 29.56 | 29.05 | 29.42 | 8,767,325 | -0.01(-0.04%) |
Dec 16, 2013 | 29.25 | 29.65 | 28.88 | 29.43 | 12,393,906 | +0.33(+1.15%) |
Dec 13, 2013 | 28.22 | 29.34 | 28.15 | 29.09 | 12,621,471 | +1.00(+3.57%) |
Dec 12, 2013 | 28.04 | 28.26 | 27.87 | 28.09 | 3,452,185 | -0.03(-0.11%) |
Dec 11, 2013 | 28.59 | 28.74 | 28.03 | 28.12 | 4,417,536 | -0.39(-1.37%) |
Dec 10, 2013 | 28.46 | 28.69 | 28.32 | 28.51 | 6,432,274 | +0.03(+0.11%) |
Dec 09, 2013 | 28.31 | 28.57 | 28.26 | 28.48 | 4,338,286 | +0.23(+0.82%) |
Dec 06, 2013 | 28.26 | 28.31 | 28.06 | 28.25 | 7,848,628 | +0.23(+0.80%) |
Dec 05, 2013 | 27.92 | 28.10 | 27.84 | 28.02 | 4,634,532 | +0.04(+0.13%) |
Dec 04, 2013 | 28.07 | 28.21 | 27.60 | 27.99 | 6,457,707 | -0.16(-0.56%) |
Dec 03, 2013 | 28.38 | 28.54 | 27.83 | 28.15 | 6,012,485 | -0.32(-1.11%) |