Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 30.39 | 30.75 | 30.33 | 30.60 | 4,725,953 | +0.22(+0.71%) |
Feb 27, 2014 | 30.52 | 30.69 | 30.15 | 30.39 | 2,558,149 | -0.09(-0.29%) |
Feb 26, 2014 | 30.47 | 30.63 | 30.30 | 30.48 | 2,704,332 | +0.08(+0.27%) |
Feb 25, 2014 | 30.23 | 30.53 | 30.20 | 30.40 | 2,428,904 | +0.16(+0.54%) |
Feb 24, 2014 | 30.22 | 30.66 | 30.17 | 30.23 | 4,076,800 | +0.06(+0.20%) |
Feb 21, 2014 | 29.99 | 30.25 | 29.88 | 30.17 | 3,252,460 | +0.16(+0.54%) |
Feb 20, 2014 | 30.28 | 30.39 | 29.86 | 30.01 | 2,775,531 | -0.25(-0.81%) |
Feb 19, 2014 | 30.22 | 30.72 | 30.14 | 30.25 | 2,761,437 | -0.06(-0.20%) |
Feb 18, 2014 | 30.24 | 30.32 | 29.93 | 30.31 | 3,491,417 | +0.10(+0.32%) |
Feb 14, 2014 | 30.25 | 30.22 | 30.22 | 30.22 | 2,722,522 | -0.12(-0.39%) |
Feb 13, 2014 | 30.10 | 30.50 | 30.05 | 30.34 | 2,367,915 | +0.09(+0.29%) |
Feb 12, 2014 | 30.18 | 30.34 | 30.07 | 30.25 | 2,251,712 | +0.07(+0.22%) |
Feb 11, 2014 | 29.91 | 30.39 | 29.79 | 30.18 | 3,360,159 | +0.21(+0.69%) |
Feb 10, 2014 | 29.67 | 30.04 | 29.53 | 29.97 | 2,614,263 | +0.30(+1.03%) |
Feb 07, 2014 | 29.51 | 29.82 | 29.32 | 29.67 | 3,307,949 | +0.26(+0.88%) |
Feb 06, 2014 | 29.10 | 29.48 | 28.97 | 29.41 | 4,035,366 | +0.34(+1.18%) |
Feb 05, 2014 | 28.70 | 29.11 | 28.54 | 29.07 | 4,224,674 | +0.27(+0.95%) |
Feb 04, 2014 | 28.35 | 28.92 | 28.28 | 28.79 | 4,096,953 | +0.43(+1.52%) |
Feb 03, 2014 | 28.84 | 28.89 | 28.24 | 28.36 | 3,924,882 | -0.44(-1.52%) |
Jan 31, 2014 | 28.37 | 29.10 | 28.28 | 28.80 | 5,524,363 | -0.04(-0.13%) |
Jan 30, 2014 | 27.12 | 29.08 | 27.12 | 28.84 | 5,779,639 | +1.34(+4.86%) |
Jan 29, 2014 | 27.38 | 27.65 | 27.14 | 27.50 | 4,347,558 | -0.16(-0.59%) |
Jan 28, 2014 | 27.17 | 27.74 | 27.11 | 27.66 | 3,705,205 | +0.53(+1.97%) |
Jan 27, 2014 | 27.23 | 27.42 | 26.99 | 27.13 | 4,467,681 | -0.17(-0.63%) |
Jan 24, 2014 | 27.59 | 27.65 | 27.13 | 27.30 | 3,842,650 | -0.51(-1.82%) |
Jan 23, 2014 | 27.85 | 27.95 | 27.65 | 27.80 | 2,983,660 | -0.25(-0.87%) |
Jan 22, 2014 | 27.86 | 28.17 | 27.81 | 28.05 | 2,685,986 | +0.30(+1.10%) |
Jan 21, 2014 | 27.64 | 27.88 | 27.39 | 27.74 | 2,048,923 | +0.27(+0.97%) |
Jan 17, 2014 | 27.77 | 27.48 | 27.48 | 27.48 | 3,273,945 | -0.23(-0.83%) |
Jan 16, 2014 | 27.85 | 27.92 | 27.59 | 27.71 | 3,028,919 | -0.16(-0.59%) |
Jan 15, 2014 | 27.65 | 27.98 | 27.63 | 27.87 | 2,569,923 | +0.22(+0.78%) |
Jan 14, 2014 | 27.42 | 27.77 | 27.35 | 27.65 | 2,149,300 | +0.35(+1.28%) |
Jan 13, 2014 | 27.72 | 27.89 | 27.19 | 27.30 | 3,226,735 | -0.63(-2.26%) |
Jan 10, 2014 | 27.78 | 28.03 | 27.71 | 27.94 | 2,317,004 | +0.30(+1.08%) |
Jan 09, 2014 | 28.03 | 28.04 | 27.32 | 27.64 | 3,925,926 | -0.36(-1.27%) |
Jan 08, 2014 | 28.00 | 28.11 | 27.70 | 28.00 | 3,201,132 | -0.04(-0.13%) |
Jan 07, 2014 | 27.85 | 28.17 | 27.79 | 28.03 | 3,836,016 | +0.25(+0.88%) |
Jan 06, 2014 | 27.95 | 28.04 | 27.60 | 27.79 | 4,078,911 | +0.12(+0.43%) |
Jan 03, 2014 | 27.37 | 27.76 | 27.36 | 27.67 | 2,476,622 | +0.25(+0.89%) |
Jan 02, 2014 | 27.48 | 27.50 | 27.16 | 27.42 | 2,670,228 | -0.03(-0.11%) |
Dec 31, 2013 | 27.62 | 27.45 | 27.45 | 27.45 | 3,490,234 | -0.18(-0.65%) |
Dec 30, 2013 | 27.66 | 27.85 | 27.61 | 27.63 | 1,504,458 | +0.00(+0.00%) |
Dec 27, 2013 | 27.60 | 27.68 | 27.45 | 27.63 | 3,339,015 | +0.04(+0.16%) |
Dec 26, 2013 | 27.58 | 27.82 | 27.48 | 27.59 | 2,869,593 | +0.12(+0.43%) |
Dec 24, 2013 | 27.42 | 27.58 | 27.22 | 27.47 | 1,251,081 | -0.01(-0.05%) |
Dec 23, 2013 | 27.80 | 27.80 | 27.42 | 27.48 | 2,959,715 | +0.12(+0.43%) |
Dec 20, 2013 | 27.18 | 27.45 | 27.18 | 27.36 | 3,502,634 | +0.07(+0.27%) |
Dec 19, 2013 | 27.55 | 27.55 | 26.89 | 27.29 | 4,148,861 | -0.32(-1.16%) |
Dec 18, 2013 | 26.97 | 27.65 | 26.74 | 27.61 | 6,831,125 | +0.62(+2.28%) |
Dec 17, 2013 | 26.88 | 27.12 | 26.75 | 26.99 | 5,076,827 | +0.14(+0.53%) |
Dec 16, 2013 | 26.76 | 26.90 | 26.53 | 26.85 | 3,769,267 | +0.10(+0.36%) |
Dec 13, 2013 | 27.05 | 27.38 | 26.63 | 26.75 | 3,172,777 | -0.21(-0.77%) |
Dec 12, 2013 | 26.84 | 27.08 | 26.55 | 26.96 | 4,362,589 | +0.06(+0.22%) |
Dec 11, 2013 | 27.79 | 27.87 | 26.85 | 26.90 | 2,839,416 | -0.94(-3.39%) |
Dec 10, 2013 | 27.93 | 28.07 | 27.84 | 27.85 | 2,561,453 | -0.12(-0.42%) |
Dec 09, 2013 | 27.97 | 28.07 | 27.63 | 27.96 | 2,722,661 | +0.07(+0.24%) |
Dec 06, 2013 | 27.78 | 27.95 | 27.67 | 27.90 | 2,117,054 | +0.46(+1.67%) |
Dec 05, 2013 | 27.40 | 27.62 | 27.14 | 27.44 | 2,800,789 | -0.05(-0.19%) |
Dec 04, 2013 | 27.38 | 27.88 | 27.28 | 27.49 | 2,873,882 | -0.12(-0.43%) |
Dec 03, 2013 | 27.67 | 27.76 | 27.51 | 27.61 | 2,670,404 | -0.11(-0.40%) |