Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 27.01 | 27.18 | 26.89 | 27.07 | 0 | +0.36(+1.35%) |
Feb 27, 2014 | 26.85 | 26.91 | 26.70 | 26.71 | 57,489 | -0.14(-0.52%) |
Feb 26, 2014 | 27.18 | 27.18 | 26.85 | 26.85 | 1,725 | -0.53(-1.94%) |
Feb 25, 2014 | 27.33 | 27.38 | 27.08 | 27.38 | 7,557 | -0.01(-0.04%) |
Feb 24, 2014 | 27.40 | 27.69 | 27.07 | 27.39 | 8,725 | +0.32(+1.18%) |
Feb 21, 2014 | 26.72 | 27.07 | 26.72 | 27.07 | 0 | +0.25(+0.93%) |
Feb 20, 2014 | 26.57 | 26.84 | 26.57 | 26.82 | 8,240 | +0.25(+0.94%) |
Feb 19, 2014 | 26.75 | 26.80 | 26.55 | 26.57 | 3,944 | -0.45(-1.67%) |
Feb 18, 2014 | 26.52 | 27.11 | 26.52 | 27.02 | 2,830 | +0.25(+0.93%) |
Feb 14, 2014 | 26.77 | 26.77 | 26.77 | 0 | +0.11(+0.41%) | |
Feb 13, 2014 | 26.60 | 26.68 | 26.58 | 26.66 | 6,268 | +0.20(+0.76%) |
Feb 12, 2014 | 26.89 | 26.89 | 26.37 | 26.46 | 3,219 | -0.13(-0.47%) |
Feb 11, 2014 | 26.70 | 26.85 | 26.50 | 26.59 | 12,213 | -0.28(-1.05%) |
Feb 10, 2014 | 27.25 | 27.25 | 26.87 | 26.87 | 2,422 | -0.35(-1.27%) |
Feb 07, 2014 | 27.51 | 27.51 | 27.08 | 27.21 | 0 | -0.34(-1.24%) |
Feb 06, 2014 | 26.22 | 27.55 | 26.22 | 27.55 | 10,473 | +1.00(+3.79%) |
Feb 05, 2014 | 25.79 | 26.55 | 25.79 | 26.55 | 39,619 | +0.66(+2.55%) |
Feb 04, 2014 | 25.88 | 25.93 | 25.86 | 25.89 | 6,281 | +0.18(+0.70%) |
Feb 03, 2014 | 26.25 | 26.25 | 25.71 | 25.71 | 10,926 | -0.36(-1.37%) |
Jan 31, 2014 | 25.21 | 26.09 | 25.21 | 26.07 | 0 | +0.60(+2.34%) |
Jan 30, 2014 | 25.09 | 25.58 | 25.09 | 25.47 | 28,953 | +0.47(+1.88%) |
Jan 29, 2014 | 25.19 | 25.19 | 24.78 | 25.00 | 5,822 | -0.35(-1.38%) |
Jan 28, 2014 | 25.30 | 25.37 | 25.24 | 25.35 | 7,601 | -0.05(-0.20%) |
Jan 27, 2014 | 25.80 | 25.80 | 25.37 | 25.40 | 44,123 | -0.40(-1.55%) |
Jan 24, 2014 | 25.66 | 25.83 | 25.40 | 25.80 | 0 | +0.31(+1.21%) |
Jan 23, 2014 | 25.46 | 25.49 | 25.42 | 25.49 | 1,983 | -0.31(-1.19%) |
Jan 22, 2014 | 25.97 | 26.06 | 25.79 | 25.80 | 5,432 | -0.11(-0.42%) |
Jan 21, 2014 | 25.80 | 26.12 | 25.77 | 25.91 | 9,510 | +0.27(+1.04%) |
Jan 17, 2014 | 25.64 | 25.64 | 25.64 | 0 | -0.21(-0.82%) | |
Jan 16, 2014 | 25.65 | 25.95 | 25.65 | 25.85 | 11,339 | +0.23(+0.92%) |
Jan 15, 2014 | 25.58 | 25.80 | 25.58 | 25.62 | 7,955 | +0.11(+0.43%) |
Jan 14, 2014 | 25.75 | 25.83 | 25.46 | 25.51 | 8,852 | -0.45(-1.73%) |
Jan 13, 2014 | 26.25 | 26.25 | 25.80 | 25.96 | 64,169 | -0.23(-0.86%) |
Jan 10, 2014 | 26.09 | 26.19 | 26.09 | 26.19 | 8,218 | +0.01(+0.02%) |
Jan 09, 2014 | 26.46 | 26.57 | 26.15 | 26.18 | 9,939 | -0.44(-1.65%) |
Jan 08, 2014 | 27.01 | 27.02 | 26.61 | 26.62 | 8,116 | -0.66(-2.41%) |
Jan 07, 2014 | 27.17 | 27.48 | 27.17 | 27.28 | 6,371 | +0.09(+0.33%) |
Jan 06, 2014 | 27.30 | 27.42 | 27.10 | 27.19 | 15,238 | -0.25(-0.91%) |
Jan 03, 2014 | 27.27 | 27.44 | 27.27 | 27.44 | 3,917 | +0.18(+0.66%) |
Jan 02, 2014 | 27.78 | 27.79 | 27.12 | 27.26 | 6,727 | -0.50(-1.80%) |
Dec 31, 2013 | 27.76 | 27.76 | 27.76 | 0 | -0.04(-0.14%) | |
Dec 30, 2013 | 27.60 | 27.80 | 27.60 | 27.80 | 8,246 | +0.14(+0.51%) |
Dec 27, 2013 | 27.57 | 27.75 | 27.57 | 27.66 | 1,270 | +0.02(+0.07%) |
Dec 26, 2013 | 27.65 | 27.65 | 27.64 | 27.64 | 2,000 | -0.18(-0.65%) |
Dec 24, 2013 | 27.78 | 27.94 | 27.78 | 27.82 | 891 | -0.28(-1.00%) |
Dec 23, 2013 | 27.80 | 28.10 | 27.80 | 28.10 | 22,076 | +0.39(+1.42%) |
Dec 20, 2013 | 27.41 | 27.75 | 27.41 | 27.71 | 0 | +0.25(+0.92%) |
Dec 19, 2013 | 26.88 | 27.45 | 26.82 | 27.45 | 8,158 | +0.39(+1.45%) |
Dec 18, 2013 | 27.07 | 27.24 | 26.90 | 27.06 | 6,343 | -0.14(-0.50%) |
Dec 17, 2013 | 26.49 | 27.27 | 26.49 | 27.20 | 7,998 | +0.44(+1.63%) |
Dec 16, 2013 | 27.15 | 27.15 | 26.76 | 26.76 | 4,125 | -0.44(-1.60%) |
Dec 13, 2013 | 27.02 | 27.31 | 27.00 | 27.20 | 0 | +0.26(+0.97%) |
Dec 12, 2013 | 26.70 | 26.98 | 26.70 | 26.94 | 4,560 | +0.21(+0.77%) |
Dec 11, 2013 | 26.91 | 26.98 | 26.51 | 26.73 | 15,631 | -0.24(-0.90%) |
Dec 10, 2013 | 27.01 | 27.21 | 26.98 | 26.98 | 6,613 | -0.01(-0.05%) |
Dec 09, 2013 | 27.02 | 27.21 | 26.99 | 26.99 | 8,077 | -0.22(-0.81%) |
Dec 06, 2013 | 27.25 | 27.36 | 27.21 | 27.21 | 3,000 | -0.10(-0.37%) |
Dec 05, 2013 | 26.84 | 27.58 | 26.84 | 27.31 | 18,727 | +0.31(+1.15%) |
Dec 04, 2013 | 26.77 | 27.00 | 26.75 | 27.00 | 4,625 | +0.08(+0.30%) |
Dec 03, 2013 | 26.96 | 26.96 | 26.91 | 26.92 | 700 | -0.19(-0.70%) |