Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 29.36 | 29.61 | 28.80 | 29.34 | 1,279,112 | +0.63(+2.19%) |
Feb 27, 2014 | 28.63 | 28.80 | 28.49 | 28.71 | 690,993 | +0.02(+0.08%) |
Feb 26, 2014 | 28.41 | 28.80 | 28.37 | 28.69 | 622,873 | +0.25(+0.86%) |
Feb 25, 2014 | 28.27 | 28.63 | 28.16 | 28.44 | 654,529 | +0.27(+0.97%) |
Feb 24, 2014 | 28.21 | 28.52 | 28.11 | 28.17 | 511,521 | +0.05(+0.19%) |
Feb 21, 2014 | 28.18 | 28.40 | 28.03 | 28.11 | 721,916 | -0.10(-0.35%) |
Feb 20, 2014 | 28.33 | 28.47 | 28.09 | 28.21 | 551,545 | +0.02(+0.06%) |
Feb 19, 2014 | 28.29 | 28.44 | 28.10 | 28.19 | 643,792 | -0.09(-0.33%) |
Feb 18, 2014 | 28.15 | 28.38 | 28.02 | 28.29 | 568,356 | +0.20(+0.70%) |
Feb 14, 2014 | 28.11 | 28.09 | 28.09 | 28.09 | 400,698 | +0.03(+0.10%) |
Feb 13, 2014 | 27.73 | 28.26 | 27.72 | 28.06 | 423,913 | +0.16(+0.59%) |
Feb 12, 2014 | 27.93 | 28.02 | 27.71 | 27.90 | 389,964 | -0.03(-0.12%) |
Feb 11, 2014 | 27.70 | 28.02 | 27.65 | 27.93 | 518,363 | +0.27(+0.97%) |
Feb 10, 2014 | 27.47 | 27.75 | 27.19 | 27.66 | 567,885 | +0.14(+0.50%) |
Feb 07, 2014 | 27.44 | 27.53 | 27.14 | 27.53 | 862,673 | +0.22(+0.80%) |
Feb 06, 2014 | 27.23 | 27.40 | 27.15 | 27.31 | 686,503 | +0.09(+0.32%) |
Feb 05, 2014 | 27.53 | 27.53 | 27.19 | 27.22 | 656,557 | -0.35(-1.27%) |
Feb 04, 2014 | 27.37 | 27.61 | 27.12 | 27.57 | 597,026 | +0.23(+0.84%) |
Feb 03, 2014 | 27.94 | 28.08 | 27.12 | 27.34 | 700,521 | -0.64(-2.29%) |
Jan 31, 2014 | 27.47 | 28.12 | 27.44 | 27.98 | 569,968 | +0.23(+0.83%) |
Jan 30, 2014 | 27.94 | 27.97 | 27.64 | 27.75 | 909,538 | -0.01(-0.04%) |
Jan 29, 2014 | 27.82 | 28.07 | 27.56 | 27.76 | 376,410 | -0.24(-0.87%) |
Jan 28, 2014 | 27.95 | 28.19 | 27.94 | 28.01 | 333,402 | +0.15(+0.55%) |
Jan 27, 2014 | 28.27 | 28.27 | 27.85 | 27.85 | 694,594 | +0.06(+0.22%) |
Jan 24, 2014 | 27.86 | 28.03 | 27.67 | 27.79 | 484,640 | -0.11(-0.41%) |
Jan 23, 2014 | 27.93 | 28.20 | 27.78 | 27.91 | 506,822 | -0.02(-0.08%) |
Jan 22, 2014 | 28.00 | 28.15 | 27.84 | 27.93 | 489,589 | +0.03(+0.10%) |
Jan 21, 2014 | 27.56 | 27.98 | 27.56 | 27.90 | 1,294,064 | +0.37(+1.35%) |
Jan 17, 2014 | 27.46 | 27.53 | 27.53 | 27.53 | 1,590,068 | +0.17(+0.62%) |
Jan 16, 2014 | 27.41 | 27.68 | 27.27 | 27.36 | 806,046 | +0.31(+1.13%) |
Jan 15, 2014 | 26.83 | 27.13 | 26.83 | 27.06 | 520,865 | +0.23(+0.85%) |
Jan 14, 2014 | 26.77 | 27.03 | 26.66 | 26.83 | 468,128 | +0.11(+0.41%) |
Jan 13, 2014 | 26.63 | 26.83 | 26.59 | 26.72 | 616,589 | -0.04(-0.16%) |
Jan 10, 2014 | 26.55 | 26.93 | 26.55 | 26.76 | 541,273 | +0.29(+1.09%) |
Jan 09, 2014 | 26.77 | 26.77 | 26.36 | 26.48 | 637,105 | -0.25(-0.92%) |
Jan 08, 2014 | 27.03 | 27.03 | 26.60 | 26.72 | 377,043 | -0.31(-1.15%) |
Jan 07, 2014 | 27.02 | 27.24 | 26.86 | 27.03 | 356,087 | +0.07(+0.26%) |
Jan 06, 2014 | 26.93 | 27.22 | 26.82 | 26.96 | 474,520 | +0.09(+0.32%) |
Jan 03, 2014 | 26.77 | 27.01 | 26.63 | 26.87 | 284,901 | +0.10(+0.37%) |
Jan 02, 2014 | 26.68 | 26.83 | 26.47 | 26.77 | 286,458 | -0.01(-0.02%) |
Dec 31, 2013 | 27.03 | 26.78 | 26.78 | 26.78 | 463,326 | -0.22(-0.83%) |
Dec 30, 2013 | 26.97 | 27.18 | 26.80 | 27.00 | 334,422 | -0.05(-0.20%) |
Dec 27, 2013 | 27.16 | 27.27 | 26.80 | 27.06 | 209,752 | -0.03(-0.11%) |
Dec 26, 2013 | 27.20 | 27.37 | 26.95 | 27.09 | 337,618 | -0.08(-0.30%) |
Dec 24, 2013 | 26.87 | 27.24 | 26.87 | 27.17 | 310,896 | +0.27(+0.99%) |
Dec 23, 2013 | 26.86 | 27.31 | 26.83 | 26.90 | 565,859 | +0.08(+0.30%) |
Dec 20, 2013 | 26.47 | 26.83 | 26.32 | 26.82 | 1,227,061 | +0.32(+1.21%) |
Dec 19, 2013 | 27.15 | 27.46 | 26.48 | 26.50 | 455,201 | -0.90(-3.28%) |
Dec 18, 2013 | 26.89 | 27.46 | 26.69 | 27.40 | 641,522 | +0.48(+1.77%) |
Dec 17, 2013 | 26.58 | 26.98 | 26.58 | 26.93 | 346,507 | +0.22(+0.81%) |
Dec 16, 2013 | 26.51 | 26.74 | 26.34 | 26.71 | 386,584 | +0.25(+0.94%) |
Dec 13, 2013 | 26.35 | 26.62 | 26.18 | 26.46 | 475,696 | +0.27(+1.03%) |
Dec 12, 2013 | 26.34 | 26.48 | 26.04 | 26.19 | 268,393 | -0.20(-0.76%) |
Dec 11, 2013 | 27.01 | 27.01 | 26.27 | 26.39 | 529,875 | -0.57(-2.13%) |
Dec 10, 2013 | 27.18 | 27.33 | 26.90 | 26.96 | 408,562 | -0.25(-0.92%) |
Dec 09, 2013 | 27.07 | 27.22 | 26.69 | 27.21 | 339,013 | +0.27(+1.01%) |
Dec 06, 2013 | 26.95 | 27.21 | 26.86 | 26.94 | 270,593 | +0.15(+0.55%) |
Dec 05, 2013 | 26.85 | 26.86 | 26.62 | 26.80 | 428,321 | -0.04(-0.14%) |
Dec 04, 2013 | 26.85 | 27.27 | 26.81 | 26.83 | 336,728 | -0.21(-0.76%) |
Dec 03, 2013 | 27.32 | 27.38 | 26.82 | 27.04 | 757,092 | -0.37(-1.36%) |