Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 22.39 | 22.68 | 22.10 | 22.27 | 6,368,777 | -0.30(-1.34%) |
Feb 27, 2014 | 22.36 | 22.65 | 22.32 | 22.57 | 5,296,101 | +0.30(+1.36%) |
Feb 26, 2014 | 21.86 | 22.38 | 21.53 | 22.27 | 7,712,010 | +0.48(+2.19%) |
Feb 25, 2014 | 22.11 | 22.16 | 21.44 | 21.79 | 11,095,184 | -0.42(-1.90%) |
Feb 24, 2014 | 22.59 | 22.99 | 22.15 | 22.22 | 9,620,733 | -0.77(-3.36%) |
Feb 21, 2014 | 23.07 | 23.34 | 22.73 | 22.99 | 6,714,158 | -0.10(-0.44%) |
Feb 20, 2014 | 22.72 | 23.21 | 22.71 | 23.09 | 8,338,462 | +0.23(+1.01%) |
Feb 19, 2014 | 23.15 | 23.36 | 22.58 | 22.86 | 19,162,540 | -1.73(-7.03%) |
Feb 18, 2014 | 25.10 | 25.11 | 24.57 | 24.59 | 5,411,480 | -0.45(-1.80%) |
Feb 14, 2014 | 24.53 | 25.04 | 25.04 | 25.04 | 7,648,547 | +0.61(+2.48%) |
Feb 13, 2014 | 23.81 | 24.46 | 23.68 | 24.43 | 5,100,942 | +0.42(+1.76%) |
Feb 12, 2014 | 24.26 | 24.56 | 23.72 | 24.01 | 6,866,900 | -0.02(-0.08%) |
Feb 11, 2014 | 23.04 | 24.14 | 22.96 | 24.03 | 9,838,944 | +0.50(+2.11%) |
Feb 10, 2014 | 23.37 | 23.96 | 23.19 | 23.53 | 6,201,171 | +0.05(+0.20%) |
Feb 07, 2014 | 23.82 | 24.04 | 23.04 | 23.48 | 7,553,332 | +0.06(+0.27%) |
Feb 06, 2014 | 22.84 | 23.44 | 22.79 | 23.42 | 5,577,135 | +0.64(+2.82%) |
Feb 05, 2014 | 23.13 | 23.17 | 22.46 | 22.78 | 10,441,457 | -0.33(-1.43%) |
Feb 04, 2014 | 23.04 | 23.27 | 22.92 | 23.11 | 5,120,382 | +0.11(+0.48%) |
Feb 03, 2014 | 24.00 | 24.01 | 22.59 | 23.00 | 10,526,670 | -0.96(-4.02%) |
Jan 31, 2014 | 23.86 | 24.39 | 23.59 | 23.96 | 7,351,117 | -0.11(-0.46%) |
Jan 30, 2014 | 23.80 | 24.22 | 23.39 | 24.07 | 9,294,702 | +0.53(+2.26%) |
Jan 29, 2014 | 23.08 | 23.99 | 22.85 | 23.54 | 12,429,318 | +0.28(+1.22%) |
Jan 28, 2014 | 23.95 | 24.24 | 22.68 | 23.26 | 19,412,768 | -0.10(-0.43%) |
Jan 27, 2014 | 23.24 | 23.62 | 22.45 | 23.36 | 14,303,857 | +0.16(+0.67%) |
Jan 24, 2014 | 23.91 | 23.91 | 23.11 | 23.20 | 9,827,934 | -0.97(-4.02%) |
Jan 23, 2014 | 24.25 | 24.43 | 23.92 | 24.17 | 6,271,686 | -0.18(-0.75%) |
Jan 22, 2014 | 24.54 | 24.71 | 24.19 | 24.36 | 7,465,696 | -0.13(-0.52%) |
Jan 21, 2014 | 25.28 | 25.33 | 24.42 | 24.49 | 10,671,968 | -0.68(-2.70%) |
Jan 17, 2014 | 25.99 | 25.16 | 25.16 | 25.16 | 9,643,394 | -0.84(-3.21%) |
Jan 16, 2014 | 26.48 | 26.66 | 25.85 | 26.00 | 6,881,252 | -0.37(-1.39%) |
Jan 15, 2014 | 26.78 | 27.05 | 26.27 | 26.37 | 7,412,369 | -0.41(-1.54%) |
Jan 14, 2014 | 26.05 | 26.83 | 26.04 | 26.78 | 8,315,072 | +1.15(+4.48%) |
Jan 13, 2014 | 26.27 | 26.48 | 25.47 | 25.63 | 5,965,850 | -0.58(-2.21%) |
Jan 10, 2014 | 25.91 | 26.45 | 25.64 | 26.21 | 6,277,860 | +0.24(+0.92%) |
Jan 09, 2014 | 27.33 | 27.33 | 25.78 | 25.97 | 10,448,022 | -1.19(-4.39%) |
Jan 08, 2014 | 26.98 | 27.38 | 26.72 | 27.16 | 5,326,400 | +0.15(+0.54%) |
Jan 07, 2014 | 27.19 | 27.35 | 26.91 | 27.02 | 5,153,011 | -0.12(-0.44%) |
Jan 06, 2014 | 27.28 | 27.44 | 26.83 | 27.14 | 6,067,595 | -0.30(-1.10%) |
Jan 03, 2014 | 27.62 | 27.91 | 27.30 | 27.44 | 5,793,775 | -0.35(-1.26%) |
Jan 02, 2014 | 27.50 | 28.59 | 27.46 | 27.79 | 12,963,784 | +0.72(+2.64%) |
Dec 31, 2013 | 27.09 | 27.07 | 27.07 | 27.07 | 5,076,181 | -0.02(-0.07%) |
Dec 30, 2013 | 27.83 | 27.96 | 26.95 | 27.09 | 6,491,550 | -0.52(-1.89%) |
Dec 27, 2013 | 27.07 | 27.68 | 27.02 | 27.61 | 6,033,362 | +0.61(+2.24%) |
Dec 26, 2013 | 27.10 | 27.46 | 26.98 | 27.01 | 4,656,667 | -0.06(-0.24%) |
Dec 24, 2013 | 26.65 | 27.39 | 26.61 | 27.07 | 5,102,676 | +0.41(+1.55%) |
Dec 23, 2013 | 25.74 | 26.73 | 25.70 | 26.66 | 8,324,393 | +1.01(+3.94%) |
Dec 20, 2013 | 26.36 | 26.38 | 25.65 | 25.65 | 7,297,388 | -0.63(-2.41%) |
Dec 19, 2013 | 25.38 | 26.40 | 25.37 | 26.28 | 12,049,101 | +1.30(+5.22%) |
Dec 18, 2013 | 24.88 | 25.12 | 24.38 | 24.98 | 6,282,351 | +0.06(+0.26%) |
Dec 17, 2013 | 24.82 | 25.14 | 24.77 | 24.92 | 6,234,188 | +0.04(+0.15%) |
Dec 16, 2013 | 25.06 | 25.22 | 24.67 | 24.88 | 7,202,271 | -0.18(-0.73%) |
Dec 13, 2013 | 24.76 | 25.23 | 24.60 | 25.06 | 7,681,248 | +0.73(+3.02%) |
Dec 12, 2013 | 24.20 | 24.42 | 23.88 | 24.33 | 4,727,921 | +0.22(+0.91%) |
Dec 11, 2013 | 24.87 | 24.91 | 24.04 | 24.11 | 6,423,097 | -0.74(-2.99%) |
Dec 10, 2013 | 24.55 | 25.05 | 24.55 | 24.85 | 5,769,015 | +0.24(+0.97%) |
Dec 09, 2013 | 24.16 | 24.75 | 24.15 | 24.61 | 5,364,079 | +0.45(+1.86%) |
Dec 06, 2013 | 25.07 | 25.19 | 24.07 | 24.16 | 7,628,825 | -0.57(-2.30%) |
Dec 05, 2013 | 24.81 | 25.00 | 24.56 | 24.73 | 6,275,787 | -0.10(-0.41%) |
Dec 04, 2013 | 24.44 | 24.92 | 24.39 | 24.83 | 6,981,225 | +0.34(+1.39%) |
Dec 03, 2013 | 23.73 | 24.71 | 23.67 | 24.49 | 7,516,848 | +0.49(+2.03%) |