Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 26.22 | 28.56 | 26.22 | 27.80 | 121,180 | +1.65(+6.31%) |
Feb 27, 2014 | 26.05 | 26.51 | 25.64 | 26.15 | 63,377 | -0.03(-0.11%) |
Feb 26, 2014 | 25.66 | 26.28 | 25.65 | 26.18 | 67,216 | +0.62(+2.43%) |
Feb 25, 2014 | 25.57 | 25.74 | 25.43 | 25.56 | 92,688 | +0.01(+0.04%) |
Feb 24, 2014 | 25.63 | 25.66 | 25.37 | 25.55 | 81,209 | +0.18(+0.71%) |
Feb 21, 2014 | 25.42 | 25.92 | 25.32 | 25.37 | 93,882 | -0.05(-0.20%) |
Feb 20, 2014 | 24.42 | 25.60 | 24.42 | 25.42 | 73,304 | +1.10(+4.52%) |
Feb 19, 2014 | 25.26 | 25.50 | 24.25 | 24.32 | 55,632 | -0.95(-3.76%) |
Feb 18, 2014 | 25.50 | 26.48 | 24.88 | 25.27 | 110,686 | +1.01(+4.16%) |
Feb 14, 2014 | 28.46 | 24.26 | 24.26 | 24.26 | 236,900 | -4.50(-15.65%) |
Feb 13, 2014 | 28.08 | 28.85 | 27.66 | 28.76 | 29,708 | +0.51(+1.81%) |
Feb 12, 2014 | 27.26 | 28.58 | 27.26 | 28.25 | 33,950 | +1.00(+3.67%) |
Feb 11, 2014 | 27.24 | 27.41 | 27.08 | 27.25 | 31,935 | +0.04(+0.15%) |
Feb 10, 2014 | 27.11 | 27.52 | 27.00 | 27.21 | 43,337 | +0.02(+0.07%) |
Feb 07, 2014 | 27.42 | 27.62 | 26.88 | 27.19 | 34,012 | -0.04(-0.15%) |
Feb 06, 2014 | 27.13 | 27.46 | 27.01 | 27.23 | 40,532 | +0.22(+0.81%) |
Feb 05, 2014 | 27.15 | 27.56 | 26.64 | 27.01 | 49,881 | -0.18(-0.66%) |
Feb 04, 2014 | 27.84 | 27.84 | 26.88 | 27.19 | 41,797 | -0.45(-1.63%) |
Feb 03, 2014 | 28.53 | 28.91 | 27.28 | 27.64 | 70,344 | -0.86(-3.02%) |
Jan 31, 2014 | 28.02 | 28.64 | 27.59 | 28.50 | 88,098 | +0.04(+0.14%) |
Jan 30, 2014 | 28.92 | 28.93 | 28.40 | 28.46 | 84,504 | -0.13(-0.45%) |
Jan 29, 2014 | 28.77 | 29.09 | 28.23 | 28.59 | 36,913 | -0.37(-1.28%) |
Jan 28, 2014 | 28.38 | 28.99 | 27.84 | 28.96 | 85,030 | +0.68(+2.40%) |
Jan 27, 2014 | 28.92 | 29.13 | 28.09 | 28.28 | 125,363 | -0.70(-2.42%) |
Jan 24, 2014 | 29.94 | 29.94 | 28.69 | 28.98 | 46,022 | -1.23(-4.07%) |
Jan 23, 2014 | 29.70 | 30.49 | 29.50 | 30.21 | 36,195 | +0.34(+1.14%) |
Jan 22, 2014 | 29.48 | 30.09 | 29.35 | 29.87 | 88,293 | +0.43(+1.46%) |
Jan 21, 2014 | 30.03 | 30.10 | 29.31 | 29.44 | 49,480 | -0.35(-1.17%) |
Jan 17, 2014 | 30.72 | 29.79 | 29.79 | 29.79 | 57,300 | -1.06(-3.44%) |
Jan 16, 2014 | 30.91 | 31.11 | 30.69 | 30.85 | 33,947 | -0.05(-0.16%) |
Jan 15, 2014 | 30.22 | 31.35 | 30.22 | 30.90 | 67,529 | +0.68(+2.25%) |
Jan 14, 2014 | 29.49 | 30.34 | 29.39 | 30.22 | 66,158 | +0.94(+3.21%) |
Jan 13, 2014 | 28.47 | 29.61 | 28.39 | 29.28 | 57,647 | +0.82(+2.88%) |
Jan 10, 2014 | 29.36 | 29.75 | 28.30 | 28.46 | 88,065 | -0.83(-2.83%) |
Jan 09, 2014 | 28.98 | 29.80 | 28.70 | 29.29 | 119,191 | +0.32(+1.10%) |
Jan 08, 2014 | 28.97 | 29.00 | 28.22 | 28.97 | 65,641 | +0.00(+0.00%) |
Jan 07, 2014 | 28.19 | 29.05 | 27.77 | 28.97 | 45,108 | +0.40(+1.40%) |
Jan 06, 2014 | 29.18 | 29.21 | 28.24 | 28.57 | 61,589 | -0.57(-1.96%) |
Jan 03, 2014 | 29.01 | 29.38 | 28.44 | 29.14 | 38,035 | +0.10(+0.34%) |
Jan 02, 2014 | 29.63 | 29.77 | 28.93 | 29.04 | 40,245 | -0.77(-2.58%) |
Dec 31, 2013 | 29.57 | 29.81 | 29.81 | 29.81 | 208,300 | +0.04(+0.13%) |
Dec 30, 2013 | 28.35 | 29.86 | 27.92 | 29.77 | 67,918 | +1.42(+5.01%) |
Dec 27, 2013 | 29.41 | 29.48 | 28.14 | 28.35 | 49,827 | -0.87(-2.98%) |
Dec 26, 2013 | 29.96 | 30.01 | 29.00 | 29.22 | 41,438 | -0.51(-1.72%) |
Dec 24, 2013 | 29.73 | 30.35 | 29.54 | 29.73 | 20,931 | +0.23(+0.78%) |
Dec 23, 2013 | 28.85 | 29.81 | 28.53 | 29.50 | 97,411 | +0.80(+2.79%) |
Dec 20, 2013 | 27.88 | 29.24 | 27.62 | 28.70 | 74,637 | +0.91(+3.27%) |
Dec 19, 2013 | 27.77 | 28.00 | 27.48 | 27.79 | 32,185 | +0.00(+0.00%) |
Dec 18, 2013 | 27.55 | 28.00 | 27.21 | 27.79 | 60,026 | +0.34(+1.24%) |
Dec 17, 2013 | 26.83 | 27.45 | 26.80 | 27.45 | 43,176 | +0.55(+2.04%) |
Dec 16, 2013 | 25.96 | 27.12 | 25.96 | 26.90 | 39,989 | +1.12(+4.34%) |
Dec 13, 2013 | 25.11 | 25.95 | 25.07 | 25.78 | 27,065 | +0.67(+2.67%) |
Dec 12, 2013 | 25.01 | 25.37 | 24.91 | 25.11 | 43,478 | +0.05(+0.20%) |
Dec 11, 2013 | 26.08 | 26.08 | 24.87 | 25.06 | 50,735 | -0.78(-3.02%) |
Dec 10, 2013 | 26.71 | 27.06 | 25.66 | 25.84 | 61,482 | -1.13(-4.19%) |
Dec 09, 2013 | 26.16 | 27.04 | 25.98 | 26.97 | 35,780 | +0.92(+3.53%) |
Dec 06, 2013 | 26.69 | 26.77 | 25.99 | 26.05 | 58,091 | -0.32(-1.21%) |
Dec 05, 2013 | 26.36 | 26.47 | 25.86 | 26.37 | 45,524 | +0.02(+0.08%) |
Dec 04, 2013 | 26.22 | 26.50 | 26.17 | 26.35 | 30,042 | -0.05(-0.19%) |
Dec 03, 2013 | 25.39 | 26.49 | 25.30 | 26.40 | 65,902 | +1.05(+4.14%) |