Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 29.46 | 29.74 | 29.41 | 29.59 | 1,566,159 | +0.19(+0.65%) |
Feb 27, 2014 | 29.59 | 29.80 | 29.31 | 29.40 | 1,773,411 | -0.21(-0.72%) |
Feb 26, 2014 | 29.72 | 29.78 | 29.49 | 29.61 | 1,702,009 | -0.04(-0.12%) |
Feb 25, 2014 | 29.61 | 29.93 | 29.57 | 29.65 | 3,226,442 | -0.30(-1.00%) |
Feb 24, 2014 | 29.95 | 30.43 | 29.92 | 29.95 | 4,772,134 | +0.01(+0.05%) |
Feb 21, 2014 | 30.02 | 30.93 | 29.23 | 29.93 | 7,180,389 | +1.52(+5.33%) |
Feb 20, 2014 | 28.13 | 28.48 | 28.02 | 28.42 | 3,351,005 | +0.40(+1.41%) |
Feb 19, 2014 | 28.40 | 28.56 | 27.94 | 28.02 | 2,993,559 | -0.45(-1.59%) |
Feb 18, 2014 | 28.37 | 28.58 | 28.30 | 28.48 | 1,672,110 | +0.19(+0.67%) |
Feb 14, 2014 | 28.07 | 28.29 | 28.29 | 28.29 | 1,040,527 | +0.18(+0.63%) |
Feb 13, 2014 | 27.77 | 28.12 | 27.72 | 28.11 | 1,842,327 | +0.26(+0.92%) |
Feb 12, 2014 | 27.90 | 28.01 | 27.80 | 27.85 | 1,112,379 | -0.07(-0.26%) |
Feb 11, 2014 | 27.53 | 27.96 | 27.50 | 27.93 | 1,724,230 | +0.34(+1.25%) |
Feb 10, 2014 | 27.34 | 27.58 | 27.09 | 27.58 | 1,697,251 | +0.17(+0.61%) |
Feb 07, 2014 | 27.30 | 27.44 | 27.22 | 27.41 | 1,677,004 | +0.20(+0.73%) |
Feb 06, 2014 | 27.04 | 27.25 | 26.93 | 27.22 | 1,965,641 | +0.18(+0.65%) |
Feb 05, 2014 | 27.22 | 27.25 | 26.90 | 27.04 | 2,961,048 | -0.21(-0.78%) |
Feb 04, 2014 | 27.68 | 27.68 | 27.17 | 27.25 | 5,098,404 | -0.32(-1.17%) |
Feb 03, 2014 | 27.71 | 28.07 | 27.52 | 27.58 | 4,480,354 | -0.13(-0.48%) |
Jan 31, 2014 | 27.14 | 27.78 | 26.98 | 27.71 | 3,714,814 | +0.42(+1.56%) |
Jan 30, 2014 | 26.88 | 27.30 | 26.83 | 27.28 | 1,651,914 | +0.47(+1.75%) |
Jan 29, 2014 | 26.68 | 26.90 | 26.60 | 26.81 | 2,202,960 | +0.07(+0.25%) |
Jan 28, 2014 | 26.57 | 26.76 | 26.51 | 26.75 | 1,526,090 | +0.21(+0.77%) |
Jan 27, 2014 | 26.35 | 26.67 | 26.27 | 26.54 | 2,781,991 | +0.25(+0.95%) |
Jan 24, 2014 | 26.62 | 26.76 | 26.29 | 26.29 | 2,441,327 | -0.41(-1.54%) |
Jan 23, 2014 | 26.70 | 26.79 | 26.53 | 26.70 | 1,931,668 | -0.12(-0.44%) |
Jan 22, 2014 | 26.86 | 26.98 | 26.69 | 26.82 | 2,305,587 | -0.01(-0.03%) |
Jan 21, 2014 | 26.59 | 26.84 | 26.54 | 26.83 | 1,248,191 | +0.36(+1.36%) |
Jan 17, 2014 | 26.51 | 26.47 | 26.47 | 26.47 | 1,128,341 | -0.01(-0.06%) |
Jan 16, 2014 | 26.32 | 26.50 | 26.28 | 26.48 | 1,443,534 | +0.16(+0.61%) |
Jan 15, 2014 | 26.59 | 26.65 | 26.31 | 26.32 | 1,846,159 | -0.26(-0.99%) |
Jan 14, 2014 | 26.54 | 26.72 | 26.48 | 26.59 | 1,939,179 | +0.06(+0.22%) |
Jan 13, 2014 | 26.68 | 26.78 | 26.39 | 26.53 | 1,861,969 | -0.21(-0.79%) |
Jan 10, 2014 | 26.48 | 26.84 | 26.35 | 26.74 | 2,877,017 | +0.35(+1.33%) |
Jan 09, 2014 | 26.37 | 26.43 | 26.26 | 26.39 | 1,674,788 | +0.07(+0.28%) |
Jan 08, 2014 | 26.46 | 26.50 | 26.21 | 26.32 | 2,210,437 | -0.21(-0.77%) |
Jan 07, 2014 | 26.22 | 26.54 | 26.22 | 26.52 | 2,258,487 | +0.34(+1.29%) |
Jan 06, 2014 | 26.14 | 26.23 | 25.94 | 26.18 | 3,875,132 | +0.26(+1.02%) |
Jan 03, 2014 | 26.09 | 26.13 | 25.79 | 25.92 | 1,647,763 | -0.10(-0.37%) |
Jan 02, 2014 | 26.40 | 26.44 | 25.97 | 26.02 | 1,903,133 | -0.46(-1.74%) |
Dec 31, 2013 | 26.54 | 26.48 | 26.48 | 26.48 | 1,435,760 | +0.01(+0.06%) |
Dec 30, 2013 | 26.30 | 26.51 | 26.28 | 26.46 | 1,190,941 | +0.10(+0.39%) |
Dec 27, 2013 | 26.32 | 26.43 | 26.18 | 26.36 | 895,918 | +0.04(+0.14%) |
Dec 26, 2013 | 26.43 | 26.49 | 26.21 | 26.32 | 1,040,854 | -0.07(-0.25%) |
Dec 24, 2013 | 26.26 | 26.46 | 26.12 | 26.39 | 510,084 | +0.13(+0.50%) |
Dec 23, 2013 | 26.57 | 26.68 | 26.21 | 26.26 | 2,342,935 | -0.21(-0.80%) |
Dec 20, 2013 | 26.27 | 26.68 | 26.26 | 26.47 | 4,461,573 | +0.26(+1.01%) |
Dec 19, 2013 | 26.21 | 26.25 | 25.90 | 26.21 | 2,330,066 | -0.08(-0.31%) |
Dec 18, 2013 | 25.82 | 26.33 | 25.51 | 26.29 | 2,603,039 | +0.48(+1.84%) |
Dec 17, 2013 | 25.80 | 25.96 | 25.71 | 25.81 | 1,864,567 | +0.00(+0.00%) |
Dec 16, 2013 | 25.69 | 25.94 | 25.68 | 25.81 | 3,472,749 | +0.17(+0.66%) |
Dec 13, 2013 | 25.79 | 25.80 | 25.57 | 25.64 | 2,034,098 | -0.07(-0.28%) |
Dec 12, 2013 | 25.44 | 25.87 | 25.42 | 25.72 | 3,128,650 | +0.23(+0.89%) |
Dec 11, 2013 | 25.84 | 25.91 | 25.47 | 25.49 | 2,067,910 | -0.31(-1.22%) |
Dec 10, 2013 | 26.13 | 26.20 | 25.77 | 25.80 | 3,525,014 | -0.35(-1.34%) |
Dec 09, 2013 | 26.39 | 26.48 | 26.10 | 26.16 | 2,672,597 | -0.23(-0.89%) |
Dec 06, 2013 | 26.27 | 26.53 | 26.01 | 26.39 | 2,472,235 | +0.25(+0.97%) |
Dec 05, 2013 | 26.37 | 26.43 | 26.09 | 26.14 | 2,353,267 | -0.33(-1.26%) |
Dec 04, 2013 | 26.15 | 26.50 | 26.05 | 26.47 | 1,971,033 | +0.17(+0.66%) |
Dec 03, 2013 | 26.05 | 26.30 | 26.06 | 26.30 | 2,744,131 | +0.18(+0.69%) |