Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 27.76 | 28.23 | 27.60 | 28.10 | 4,474,117 | +0.41(+1.47%) |
Feb 27, 2014 | 27.51 | 27.77 | 27.41 | 27.69 | 2,883,145 | +0.15(+0.55%) |
Feb 26, 2014 | 27.48 | 27.59 | 27.16 | 27.54 | 4,136,108 | +0.09(+0.32%) |
Feb 25, 2014 | 27.62 | 27.63 | 27.24 | 27.45 | 5,350,247 | -0.21(-0.75%) |
Feb 24, 2014 | 27.50 | 27.90 | 27.39 | 27.66 | 3,389,647 | +0.26(+0.96%) |
Feb 21, 2014 | 27.46 | 27.62 | 27.36 | 27.39 | 2,603,504 | -0.02(-0.09%) |
Feb 20, 2014 | 27.38 | 27.50 | 27.06 | 27.42 | 3,489,529 | -0.02(-0.06%) |
Feb 19, 2014 | 27.72 | 27.94 | 27.37 | 27.43 | 4,519,805 | -0.38(-1.35%) |
Feb 18, 2014 | 27.71 | 27.86 | 27.54 | 27.81 | 2,664,227 | +0.13(+0.46%) |
Feb 14, 2014 | 27.48 | 27.68 | 27.68 | 27.68 | 2,695,035 | +0.10(+0.35%) |
Feb 13, 2014 | 27.39 | 27.62 | 27.23 | 27.58 | 4,680,361 | -0.12(-0.43%) |
Feb 12, 2014 | 27.61 | 27.93 | 27.57 | 27.70 | 3,639,511 | +0.05(+0.17%) |
Feb 11, 2014 | 27.27 | 27.76 | 27.27 | 27.66 | 4,998,488 | +0.33(+1.20%) |
Feb 10, 2014 | 27.39 | 27.40 | 27.11 | 27.33 | 4,606,249 | -0.14(-0.52%) |
Feb 07, 2014 | 27.19 | 27.51 | 27.04 | 27.47 | 4,246,502 | +0.36(+1.32%) |
Feb 06, 2014 | 26.81 | 27.17 | 26.75 | 27.11 | 4,973,916 | +0.34(+1.25%) |
Feb 05, 2014 | 26.35 | 26.83 | 26.16 | 26.78 | 8,558,359 | +0.57(+2.19%) |
Feb 04, 2014 | 26.00 | 26.45 | 25.96 | 26.20 | 10,481,215 | +0.51(+1.99%) |
Feb 03, 2014 | 26.72 | 26.73 | 25.57 | 25.69 | 9,708,205 | -0.85(-3.22%) |
Jan 31, 2014 | 26.43 | 26.95 | 26.28 | 26.55 | 5,718,975 | -0.40(-1.48%) |
Jan 30, 2014 | 26.61 | 27.03 | 26.59 | 26.95 | 5,603,188 | +0.70(+2.68%) |
Jan 29, 2014 | 26.43 | 26.77 | 26.13 | 26.24 | 6,603,557 | -0.51(-1.91%) |
Jan 28, 2014 | 26.39 | 26.87 | 26.34 | 26.75 | 5,871,407 | +0.61(+2.35%) |
Jan 27, 2014 | 26.23 | 26.48 | 25.52 | 26.14 | 12,126,158 | -0.02(-0.09%) |
Jan 24, 2014 | 26.81 | 26.87 | 26.16 | 26.16 | 7,837,888 | -0.85(-3.13%) |
Jan 23, 2014 | 27.54 | 27.59 | 26.82 | 27.01 | 6,882,338 | -0.84(-3.01%) |
Jan 22, 2014 | 28.01 | 28.08 | 27.74 | 27.85 | 3,362,917 | -0.12(-0.43%) |
Jan 21, 2014 | 28.26 | 28.32 | 27.77 | 27.97 | 4,260,530 | -0.18(-0.65%) |
Jan 17, 2014 | 28.41 | 28.15 | 28.15 | 28.15 | 3,363,502 | -0.23(-0.82%) |
Jan 16, 2014 | 28.72 | 28.72 | 28.26 | 28.38 | 2,836,368 | -0.38(-1.31%) |
Jan 15, 2014 | 28.23 | 28.77 | 28.23 | 28.76 | 5,020,698 | +0.53(+1.87%) |
Jan 14, 2014 | 27.85 | 28.29 | 27.71 | 28.23 | 5,188,998 | +0.47(+1.70%) |
Jan 13, 2014 | 28.63 | 28.63 | 27.76 | 27.76 | 6,376,262 | -0.93(-3.26%) |
Jan 10, 2014 | 28.84 | 28.85 | 28.37 | 28.69 | 5,987,758 | +0.13(+0.45%) |
Jan 09, 2014 | 28.54 | 28.61 | 28.28 | 28.57 | 4,055,636 | +0.22(+0.76%) |
Jan 08, 2014 | 28.34 | 28.46 | 28.19 | 28.35 | 3,992,172 | +0.04(+0.14%) |
Jan 07, 2014 | 28.45 | 28.59 | 28.22 | 28.31 | 3,646,772 | -0.10(-0.34%) |
Jan 06, 2014 | 28.48 | 28.59 | 28.31 | 28.41 | 5,374,589 | +0.04(+0.14%) |
Jan 03, 2014 | 28.34 | 28.66 | 28.23 | 28.37 | 4,315,159 | +0.10(+0.37%) |
Jan 02, 2014 | 28.82 | 28.85 | 28.25 | 28.26 | 4,438,481 | -0.66(-2.29%) |
Dec 31, 2013 | 29.02 | 28.93 | 28.93 | 28.93 | 3,870,269 | -0.02(-0.06%) |
Dec 30, 2013 | 29.03 | 29.05 | 28.84 | 28.94 | 3,368,274 | -0.06(-0.22%) |
Dec 27, 2013 | 29.29 | 29.30 | 28.94 | 29.01 | 2,532,529 | -0.19(-0.66%) |
Dec 26, 2013 | 29.32 | 29.33 | 29.11 | 29.20 | 2,600,192 | -0.04(-0.14%) |
Dec 24, 2013 | 29.23 | 29.32 | 29.03 | 29.24 | 1,157,031 | +0.01(+0.03%) |
Dec 23, 2013 | 28.97 | 29.35 | 28.88 | 29.23 | 4,878,907 | +0.43(+1.50%) |
Dec 20, 2013 | 28.45 | 28.98 | 28.36 | 28.80 | 8,654,840 | +0.44(+1.55%) |
Dec 19, 2013 | 28.30 | 28.57 | 28.22 | 28.36 | 4,630,028 | -0.01(-0.03%) |
Dec 18, 2013 | 28.01 | 28.40 | 27.46 | 28.37 | 7,363,975 | +0.42(+1.51%) |
Dec 17, 2013 | 28.20 | 28.24 | 27.73 | 27.94 | 6,471,545 | -0.05(-0.17%) |
Dec 16, 2013 | 28.10 | 28.30 | 27.96 | 27.99 | 4,221,696 | +0.03(+0.11%) |
Dec 13, 2013 | 28.10 | 28.23 | 27.93 | 27.96 | 5,077,801 | -0.06(-0.23%) |
Dec 12, 2013 | 28.10 | 28.31 | 27.95 | 28.02 | 4,257,744 | -0.14(-0.48%) |
Dec 11, 2013 | 28.83 | 28.84 | 28.11 | 28.16 | 4,004,579 | -0.64(-2.22%) |
Dec 10, 2013 | 28.74 | 29.00 | 28.59 | 28.80 | 4,943,785 | -0.06(-0.22%) |
Dec 09, 2013 | 28.74 | 29.13 | 28.66 | 28.86 | 5,890,175 | +0.17(+0.58%) |
Dec 06, 2013 | 28.63 | 28.76 | 28.38 | 28.69 | 3,938,471 | +0.45(+1.58%) |
Dec 05, 2013 | 28.28 | 28.47 | 28.13 | 28.25 | 3,662,557 | -0.17(-0.59%) |
Dec 04, 2013 | 28.27 | 28.57 | 27.98 | 28.41 | 4,367,549 | +0.14(+0.48%) |
Dec 03, 2013 | 28.41 | 28.52 | 27.93 | 28.28 | 4,710,722 | -0.26(-0.92%) |