Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 29.38 | 29.73 | 29.14 | 29.48 | 1,578,891 | +0.10(+0.34%) |
Feb 27, 2014 | 29.16 | 29.39 | 29.06 | 29.38 | 1,334,296 | +0.14(+0.47%) |
Feb 26, 2014 | 29.27 | 29.48 | 29.13 | 29.24 | 1,776,512 | +0.05(+0.16%) |
Feb 25, 2014 | 29.18 | 29.34 | 29.05 | 29.19 | 1,426,258 | -0.05(-0.18%) |
Feb 24, 2014 | 28.79 | 29.34 | 28.69 | 29.25 | 1,923,346 | +0.56(+1.95%) |
Feb 21, 2014 | 28.84 | 28.97 | 28.67 | 28.69 | 1,358,643 | -0.05(-0.18%) |
Feb 20, 2014 | 28.47 | 28.81 | 28.38 | 28.74 | 1,375,869 | +0.31(+1.08%) |
Feb 19, 2014 | 28.31 | 28.66 | 28.31 | 28.43 | 2,709,481 | +0.04(+0.15%) |
Feb 18, 2014 | 28.43 | 28.50 | 28.20 | 28.39 | 2,433,594 | +0.07(+0.25%) |
Feb 14, 2014 | 27.93 | 28.32 | 28.32 | 28.32 | 3,157,861 | +0.40(+1.43%) |
Feb 13, 2014 | 27.77 | 28.04 | 27.61 | 27.92 | 1,561,799 | +0.11(+0.39%) |
Feb 12, 2014 | 28.05 | 28.08 | 27.70 | 27.81 | 1,690,268 | -0.23(-0.82%) |
Feb 11, 2014 | 27.88 | 28.18 | 27.79 | 28.04 | 1,474,669 | +0.12(+0.43%) |
Feb 10, 2014 | 27.59 | 27.99 | 27.38 | 27.92 | 2,706,857 | +0.32(+1.16%) |
Feb 07, 2014 | 27.54 | 27.71 | 27.43 | 27.60 | 1,340,142 | +0.26(+0.96%) |
Feb 06, 2014 | 27.24 | 27.39 | 27.04 | 27.34 | 1,516,707 | +0.13(+0.46%) |
Feb 05, 2014 | 27.83 | 27.83 | 27.20 | 27.21 | 2,165,959 | -0.30(-1.10%) |
Feb 04, 2014 | 26.74 | 27.65 | 26.33 | 27.51 | 4,577,892 | +0.73(+2.72%) |
Feb 03, 2014 | 27.90 | 27.95 | 26.77 | 26.78 | 4,527,494 | -1.09(-3.90%) |
Jan 31, 2014 | 27.67 | 27.93 | 27.40 | 27.87 | 2,469,264 | +0.03(+0.12%) |
Jan 30, 2014 | 27.68 | 27.93 | 27.57 | 27.84 | 1,553,254 | +0.37(+1.35%) |
Jan 29, 2014 | 27.93 | 27.96 | 27.46 | 27.46 | 2,104,920 | -0.67(-2.38%) |
Jan 28, 2014 | 27.93 | 28.22 | 27.85 | 28.13 | 2,236,623 | +0.21(+0.74%) |
Jan 27, 2014 | 28.07 | 28.16 | 27.84 | 27.93 | 1,710,930 | -0.15(-0.52%) |
Jan 24, 2014 | 28.28 | 28.57 | 28.07 | 28.07 | 1,270,214 | -0.23(-0.82%) |
Jan 23, 2014 | 28.11 | 28.36 | 27.89 | 28.31 | 2,084,492 | +0.03(+0.11%) |
Jan 22, 2014 | 28.42 | 28.42 | 28.17 | 28.28 | 1,001,027 | -0.01(-0.05%) |
Jan 21, 2014 | 28.43 | 28.54 | 28.13 | 28.29 | 1,153,689 | +0.01(+0.03%) |
Jan 17, 2014 | 28.45 | 28.28 | 28.28 | 28.28 | 3,273,692 | -0.21(-0.73%) |
Jan 16, 2014 | 28.40 | 28.55 | 28.28 | 28.49 | 1,221,227 | +0.05(+0.17%) |
Jan 15, 2014 | 28.46 | 28.62 | 28.33 | 28.44 | 891,244 | -0.02(-0.06%) |
Jan 14, 2014 | 28.27 | 28.46 | 28.10 | 28.46 | 1,277,068 | +0.29(+1.04%) |
Jan 13, 2014 | 28.36 | 28.48 | 28.08 | 28.16 | 1,450,671 | -0.22(-0.79%) |
Jan 10, 2014 | 28.26 | 28.41 | 28.17 | 28.39 | 1,683,662 | +0.11(+0.40%) |
Jan 09, 2014 | 28.36 | 28.40 | 28.10 | 28.28 | 2,432,020 | +0.07(+0.24%) |
Jan 08, 2014 | 28.40 | 28.41 | 28.10 | 28.21 | 1,291,189 | -0.25(-0.86%) |
Jan 07, 2014 | 28.39 | 28.51 | 28.29 | 28.45 | 1,263,868 | +0.10(+0.35%) |
Jan 06, 2014 | 28.40 | 28.46 | 28.19 | 28.35 | 1,716,002 | +0.08(+0.29%) |
Jan 03, 2014 | 28.43 | 28.47 | 28.12 | 28.27 | 1,205,737 | +0.00(+0.02%) |
Jan 02, 2014 | 28.60 | 28.62 | 28.15 | 28.27 | 1,200,129 | -0.34(-1.18%) |
Dec 31, 2013 | 28.79 | 28.60 | 28.60 | 28.60 | 1,944,565 | -0.16(-0.54%) |
Dec 30, 2013 | 28.76 | 28.79 | 28.65 | 28.76 | 694,086 | +0.02(+0.08%) |
Dec 27, 2013 | 28.60 | 28.81 | 28.51 | 28.74 | 785,433 | +0.13(+0.45%) |
Dec 26, 2013 | 28.68 | 28.72 | 28.41 | 28.61 | 829,524 | -0.03(-0.12%) |
Dec 24, 2013 | 28.59 | 28.72 | 28.47 | 28.64 | 357,114 | +0.06(+0.21%) |
Dec 23, 2013 | 28.79 | 28.83 | 28.47 | 28.58 | 989,376 | -0.11(-0.38%) |
Dec 20, 2013 | 28.52 | 28.75 | 28.34 | 28.69 | 1,953,711 | +0.32(+1.11%) |
Dec 19, 2013 | 28.66 | 28.74 | 28.16 | 28.38 | 1,465,220 | -0.29(-1.02%) |
Dec 18, 2013 | 28.23 | 28.69 | 27.98 | 28.67 | 1,106,951 | +0.43(+1.51%) |
Dec 17, 2013 | 28.29 | 28.51 | 27.97 | 28.24 | 1,037,100 | -0.12(-0.43%) |
Dec 16, 2013 | 28.40 | 28.58 | 28.22 | 28.36 | 1,789,642 | -0.02(-0.06%) |
Dec 13, 2013 | 28.29 | 28.41 | 28.11 | 28.38 | 860,834 | +0.12(+0.43%) |
Dec 12, 2013 | 28.49 | 28.63 | 28.16 | 28.26 | 1,108,170 | -0.28(-0.98%) |
Dec 11, 2013 | 28.47 | 28.58 | 28.35 | 28.54 | 1,191,292 | +0.03(+0.12%) |
Dec 10, 2013 | 28.80 | 28.80 | 28.40 | 28.50 | 1,279,527 | -0.37(-1.27%) |
Dec 09, 2013 | 28.85 | 28.90 | 28.70 | 28.87 | 1,177,199 | -0.00(-0.01%) |
Dec 06, 2013 | 28.51 | 28.88 | 28.43 | 28.88 | 1,328,688 | +0.52(+1.84%) |
Dec 05, 2013 | 28.44 | 28.47 | 28.11 | 28.35 | 954,227 | -0.14(-0.50%) |
Dec 04, 2013 | 28.40 | 28.52 | 28.09 | 28.50 | 1,117,358 | -0.03(-0.11%) |
Dec 03, 2013 | 28.12 | 28.54 | 28.06 | 28.53 | 1,293,240 | +0.36(+1.29%) |