Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 28.65 | 29.01 | 28.65 | 28.85 | 9,723,901 | +0.11(+0.40%) |
Feb 27, 2014 | 28.72 | 28.81 | 28.57 | 28.73 | 9,785,264 | -0.01(-0.02%) |
Feb 26, 2014 | 28.85 | 28.91 | 28.65 | 28.74 | 8,663,722 | -0.14(-0.49%) |
Feb 25, 2014 | 28.92 | 29.08 | 28.74 | 28.88 | 14,257,441 | +0.23(+0.80%) |
Feb 24, 2014 | 28.49 | 28.84 | 28.39 | 28.65 | 15,279,760 | +0.26(+0.92%) |
Feb 21, 2014 | 28.51 | 28.61 | 28.36 | 28.39 | 11,022,418 | -0.03(-0.10%) |
Feb 20, 2014 | 28.35 | 28.48 | 28.28 | 28.42 | 14,118,226 | +0.30(+1.07%) |
Feb 19, 2014 | 28.10 | 28.33 | 28.04 | 28.12 | 9,586,425 | -0.05(-0.16%) |
Feb 18, 2014 | 28.12 | 28.29 | 28.08 | 28.16 | 17,574,608 | +0.34(+1.23%) |
Feb 14, 2014 | 27.66 | 27.82 | 27.82 | 27.82 | 4,557,438 | +0.21(+0.74%) |
Feb 13, 2014 | 27.44 | 27.69 | 27.41 | 27.62 | 6,189,079 | +0.04(+0.14%) |
Feb 12, 2014 | 27.69 | 27.70 | 27.48 | 27.58 | 8,040,673 | +0.19(+0.71%) |
Feb 11, 2014 | 27.05 | 27.46 | 27.00 | 27.38 | 8,455,527 | +0.63(+2.34%) |
Feb 10, 2014 | 26.67 | 26.76 | 26.61 | 26.76 | 4,317,787 | -0.06(-0.23%) |
Feb 07, 2014 | 26.61 | 26.84 | 26.60 | 26.82 | 5,039,953 | +0.16(+0.61%) |
Feb 06, 2014 | 26.24 | 26.68 | 26.19 | 26.66 | 10,428,954 | +0.72(+2.78%) |
Feb 05, 2014 | 26.04 | 26.10 | 25.82 | 25.93 | 6,642,937 | -0.13(-0.50%) |
Feb 04, 2014 | 25.90 | 26.24 | 25.87 | 26.06 | 9,359,418 | +0.09(+0.35%) |
Feb 03, 2014 | 26.32 | 26.40 | 25.92 | 25.97 | 8,854,447 | -0.44(-1.66%) |
Jan 31, 2014 | 26.30 | 26.61 | 26.26 | 26.41 | 8,516,249 | -0.29(-1.10%) |
Jan 30, 2014 | 26.82 | 26.82 | 26.55 | 26.71 | 6,654,998 | +0.08(+0.30%) |
Jan 29, 2014 | 26.51 | 26.75 | 26.45 | 26.63 | 8,536,504 | -0.12(-0.44%) |
Jan 28, 2014 | 26.72 | 26.81 | 26.66 | 26.75 | 4,677,544 | +0.13(+0.49%) |
Jan 27, 2014 | 26.90 | 26.84 | 26.51 | 26.62 | 8,725,065 | -0.28(-1.05%) |
Jan 24, 2014 | 27.39 | 27.40 | 26.89 | 26.90 | 16,120,779 | -0.50(-1.81%) |
Jan 23, 2014 | 27.58 | 27.60 | 27.28 | 27.39 | 10,509,340 | -0.23(-0.84%) |
Jan 22, 2014 | 27.53 | 27.69 | 27.42 | 27.62 | 15,795,900 | +0.29(+1.05%) |
Jan 21, 2014 | 27.39 | 27.43 | 27.24 | 27.34 | 9,055,497 | +0.19(+0.68%) |
Jan 17, 2014 | 27.07 | 27.15 | 27.15 | 27.15 | 10,425,384 | +0.16(+0.61%) |
Jan 16, 2014 | 27.08 | 27.11 | 26.93 | 26.99 | 8,044,297 | -0.11(-0.39%) |
Jan 15, 2014 | 27.23 | 27.31 | 27.08 | 27.10 | 11,411,020 | -0.14(-0.50%) |
Jan 14, 2014 | 27.28 | 27.29 | 27.11 | 27.23 | 10,728,663 | +0.11(+0.39%) |
Jan 13, 2014 | 27.34 | 27.53 | 27.10 | 27.12 | 14,616,298 | -0.59(-2.13%) |
Jan 10, 2014 | 27.67 | 27.71 | 27.60 | 27.71 | 9,426,749 | +0.20(+0.72%) |
Jan 09, 2014 | 27.61 | 27.71 | 27.47 | 27.52 | 13,340,127 | +0.07(+0.25%) |
Jan 08, 2014 | 27.41 | 27.50 | 27.34 | 27.45 | 12,071,341 | +0.10(+0.37%) |
Jan 07, 2014 | 27.33 | 27.40 | 27.22 | 27.35 | 13,337,164 | +0.31(+1.15%) |
Jan 06, 2014 | 27.10 | 27.17 | 26.98 | 27.04 | 10,086,023 | +0.07(+0.27%) |
Jan 03, 2014 | 27.15 | 27.20 | 26.95 | 26.97 | 9,821,468 | -0.06(-0.23%) |
Jan 02, 2014 | 27.28 | 27.29 | 26.97 | 27.03 | 8,410,115 | -0.35(-1.30%) |
Dec 31, 2013 | 27.25 | 27.38 | 27.38 | 27.38 | 6,070,039 | +0.23(+0.85%) |
Dec 30, 2013 | 27.15 | 27.22 | 27.04 | 27.15 | 6,456,087 | -0.04(-0.15%) |
Dec 27, 2013 | 27.21 | 27.28 | 27.07 | 27.19 | 6,421,770 | +0.17(+0.63%) |
Dec 26, 2013 | 26.87 | 27.08 | 26.81 | 27.02 | 6,206,689 | +0.21(+0.80%) |
Dec 24, 2013 | 26.77 | 26.81 | 26.72 | 26.81 | 3,478,196 | +0.10(+0.38%) |
Dec 23, 2013 | 26.68 | 26.79 | 26.63 | 26.71 | 7,105,368 | +0.31(+1.17%) |
Dec 20, 2013 | 26.22 | 26.45 | 26.21 | 26.40 | 9,326,120 | +0.14(+0.54%) |
Dec 19, 2013 | 25.94 | 26.28 | 25.91 | 26.26 | 7,967,804 | +0.22(+0.84%) |
Dec 18, 2013 | 25.81 | 26.04 | 25.64 | 26.04 | 10,869,744 | +0.39(+1.54%) |
Dec 17, 2013 | 25.71 | 25.73 | 25.52 | 25.64 | 9,404,426 | -0.29(-1.11%) |
Dec 16, 2013 | 25.90 | 26.07 | 25.88 | 25.93 | 8,493,819 | +0.19(+0.74%) |
Dec 13, 2013 | 25.78 | 25.80 | 25.60 | 25.74 | 10,798,523 | -0.27(-1.04%) |
Dec 12, 2013 | 26.10 | 26.11 | 25.86 | 26.01 | 7,674,884 | -0.30(-1.14%) |
Dec 11, 2013 | 26.35 | 26.41 | 26.22 | 26.31 | 5,572,799 | +0.07(+0.28%) |
Dec 10, 2013 | 26.32 | 26.35 | 26.23 | 26.23 | 5,892,008 | -0.20(-0.75%) |
Dec 09, 2013 | 26.41 | 26.47 | 26.35 | 26.43 | 5,370,623 | +0.07(+0.26%) |
Dec 06, 2013 | 26.49 | 26.50 | 26.30 | 26.36 | 4,464,783 | +0.20(+0.78%) |
Dec 05, 2013 | 26.26 | 26.31 | 26.14 | 26.16 | 4,822,399 | -0.19(-0.71%) |
Dec 04, 2013 | 26.06 | 26.40 | 26.05 | 26.35 | 8,464,744 | +0.11(+0.41%) |
Dec 03, 2013 | 26.18 | 26.29 | 26.19 | 26.24 | 8,252,927 | -0.04(-0.15%) |