Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 29.44 | 29.73 | 29.39 | 29.58 | 1,566,908 | +0.19(+0.65%) |
Feb 27, 2014 | 29.58 | 29.79 | 29.30 | 29.38 | 1,774,259 | -0.21(-0.72%) |
Feb 26, 2014 | 29.71 | 29.77 | 29.48 | 29.60 | 1,702,823 | -0.04(-0.12%) |
Feb 25, 2014 | 29.60 | 29.92 | 29.55 | 29.63 | 3,227,985 | -0.30(-1.00%) |
Feb 24, 2014 | 29.94 | 30.42 | 29.90 | 29.93 | 4,774,416 | +0.01(+0.05%) |
Feb 21, 2014 | 30.01 | 30.91 | 29.22 | 29.92 | 7,183,823 | +1.52(+5.33%) |
Feb 20, 2014 | 28.12 | 28.47 | 28.01 | 28.40 | 3,352,608 | +0.40(+1.41%) |
Feb 19, 2014 | 28.38 | 28.54 | 27.93 | 28.01 | 2,994,991 | -0.45(-1.59%) |
Feb 18, 2014 | 28.35 | 28.57 | 28.29 | 28.46 | 1,672,910 | +0.19(+0.67%) |
Feb 14, 2014 | 28.06 | 28.27 | 28.27 | 28.27 | 1,041,024 | +0.18(+0.62%) |
Feb 13, 2014 | 27.76 | 28.10 | 27.70 | 28.10 | 1,843,208 | +0.26(+0.92%) |
Feb 12, 2014 | 27.88 | 27.99 | 27.79 | 27.84 | 1,112,911 | -0.07(-0.26%) |
Feb 11, 2014 | 27.52 | 27.95 | 27.49 | 27.91 | 1,725,055 | +0.34(+1.25%) |
Feb 10, 2014 | 27.33 | 27.57 | 27.08 | 27.57 | 1,698,063 | +0.17(+0.61%) |
Feb 07, 2014 | 27.29 | 27.42 | 27.20 | 27.40 | 1,677,807 | +0.20(+0.73%) |
Feb 06, 2014 | 27.03 | 27.23 | 26.92 | 27.20 | 1,966,581 | +0.18(+0.65%) |
Feb 05, 2014 | 27.21 | 27.23 | 26.89 | 27.03 | 2,962,465 | -0.21(-0.78%) |
Feb 04, 2014 | 27.66 | 27.66 | 27.15 | 27.24 | 5,100,842 | -0.32(-1.17%) |
Feb 03, 2014 | 27.70 | 28.06 | 27.51 | 27.56 | 4,482,497 | -0.13(-0.48%) |
Jan 31, 2014 | 27.13 | 27.77 | 26.97 | 27.69 | 3,716,591 | +0.42(+1.56%) |
Jan 30, 2014 | 26.87 | 27.29 | 26.82 | 27.27 | 1,652,704 | +0.47(+1.75%) |
Jan 29, 2014 | 26.66 | 26.89 | 26.59 | 26.80 | 2,204,014 | +0.07(+0.25%) |
Jan 28, 2014 | 26.55 | 26.75 | 26.49 | 26.74 | 1,526,820 | +0.20(+0.77%) |
Jan 27, 2014 | 26.34 | 26.65 | 26.26 | 26.53 | 2,783,322 | +0.25(+0.95%) |
Jan 24, 2014 | 26.60 | 26.74 | 26.28 | 26.28 | 2,442,495 | -0.41(-1.54%) |
Jan 23, 2014 | 26.69 | 26.78 | 26.52 | 26.69 | 1,932,592 | -0.12(-0.44%) |
Jan 22, 2014 | 26.85 | 26.96 | 26.68 | 26.81 | 2,306,690 | -0.01(-0.03%) |
Jan 21, 2014 | 26.58 | 26.83 | 26.52 | 26.82 | 1,248,788 | +0.36(+1.36%) |
Jan 17, 2014 | 26.49 | 26.46 | 26.46 | 26.46 | 1,128,881 | -0.01(-0.06%) |
Jan 16, 2014 | 26.31 | 26.49 | 26.27 | 26.47 | 1,444,224 | +0.16(+0.61%) |
Jan 15, 2014 | 26.57 | 26.64 | 26.30 | 26.31 | 1,847,042 | -0.26(-0.99%) |
Jan 14, 2014 | 26.53 | 26.71 | 26.46 | 26.57 | 1,940,107 | +0.06(+0.22%) |
Jan 13, 2014 | 26.67 | 26.76 | 26.38 | 26.52 | 1,862,860 | -0.21(-0.79%) |
Jan 10, 2014 | 26.47 | 26.83 | 26.34 | 26.73 | 2,878,393 | +0.35(+1.33%) |
Jan 09, 2014 | 26.36 | 26.41 | 26.25 | 26.38 | 1,675,589 | +0.07(+0.28%) |
Jan 08, 2014 | 26.45 | 26.49 | 26.20 | 26.30 | 2,211,495 | -0.20(-0.77%) |
Jan 07, 2014 | 26.21 | 26.53 | 26.21 | 26.51 | 2,259,567 | +0.34(+1.29%) |
Jan 06, 2014 | 26.13 | 26.22 | 25.92 | 26.17 | 3,876,985 | +0.26(+1.02%) |
Jan 03, 2014 | 26.08 | 26.12 | 25.77 | 25.91 | 1,648,552 | -0.10(-0.37%) |
Jan 02, 2014 | 26.38 | 26.43 | 25.96 | 26.00 | 1,904,043 | -0.46(-1.74%) |
Dec 31, 2013 | 26.53 | 26.46 | 26.46 | 26.46 | 1,436,447 | +0.01(+0.06%) |
Dec 30, 2013 | 26.29 | 26.50 | 26.27 | 26.45 | 1,191,510 | +0.10(+0.39%) |
Dec 27, 2013 | 26.30 | 26.42 | 26.17 | 26.35 | 896,347 | +0.04(+0.14%) |
Dec 26, 2013 | 26.42 | 26.48 | 26.20 | 26.31 | 1,041,352 | -0.07(-0.25%) |
Dec 24, 2013 | 26.25 | 26.45 | 26.11 | 26.38 | 510,328 | +0.13(+0.50%) |
Dec 23, 2013 | 26.55 | 26.67 | 26.20 | 26.25 | 2,344,056 | -0.21(-0.80%) |
Dec 20, 2013 | 26.26 | 26.66 | 26.25 | 26.46 | 4,463,707 | +0.26(+1.01%) |
Dec 19, 2013 | 26.20 | 26.24 | 25.89 | 26.19 | 2,331,180 | -0.08(-0.31%) |
Dec 18, 2013 | 25.81 | 26.32 | 25.50 | 26.27 | 2,604,285 | +0.48(+1.84%) |
Dec 17, 2013 | 25.78 | 25.95 | 25.70 | 25.80 | 1,865,459 | +0.00(+0.00%) |
Dec 16, 2013 | 25.68 | 25.93 | 25.67 | 25.80 | 3,474,410 | +0.17(+0.66%) |
Dec 13, 2013 | 25.78 | 25.79 | 25.56 | 25.63 | 2,035,071 | -0.07(-0.28%) |
Dec 12, 2013 | 25.43 | 25.86 | 25.40 | 25.70 | 3,130,146 | +0.23(+0.89%) |
Dec 11, 2013 | 25.83 | 25.89 | 25.45 | 25.48 | 2,068,899 | -0.31(-1.22%) |
Dec 10, 2013 | 26.12 | 26.19 | 25.76 | 25.79 | 3,526,700 | -0.35(-1.34%) |
Dec 09, 2013 | 26.38 | 26.46 | 26.09 | 26.14 | 2,673,876 | -0.23(-0.89%) |
Dec 06, 2013 | 26.26 | 26.52 | 25.99 | 26.38 | 2,473,417 | +0.25(+0.97%) |
Dec 05, 2013 | 26.36 | 26.42 | 26.07 | 26.12 | 2,354,393 | -0.33(-1.26%) |
Dec 04, 2013 | 26.14 | 26.49 | 26.04 | 26.46 | 1,971,976 | +0.17(+0.66%) |
Dec 03, 2013 | 26.04 | 26.29 | 26.05 | 26.28 | 2,745,444 | +0.18(+0.69%) |