Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 27.42 | 27.56 | 27.28 | 27.44 | 0 | +0.24(+0.88%) |
Feb 27, 2014 | 27.06 | 27.27 | 27.05 | 27.20 | 48,009 | +0.20(+0.74%) |
Feb 26, 2014 | 27.04 | 27.24 | 26.95 | 27.00 | 46,431 | -0.25(-0.90%) |
Feb 25, 2014 | 27.34 | 27.34 | 27.12 | 27.25 | 58,757 | -0.02(-0.06%) |
Feb 24, 2014 | 27.22 | 27.31 | 27.10 | 27.26 | 32,726 | +0.25(+0.93%) |
Feb 21, 2014 | 27.24 | 27.24 | 27.01 | 27.01 | 0 | +0.05(+0.19%) |
Feb 20, 2014 | 26.96 | 27.03 | 26.88 | 26.96 | 29,167 | +0.03(+0.11%) |
Feb 19, 2014 | 27.05 | 27.15 | 26.91 | 26.93 | 19,967 | -0.03(-0.11%) |
Feb 18, 2014 | 26.90 | 26.98 | 26.81 | 26.96 | 22,322 | -0.33(-1.21%) |
Feb 14, 2014 | 27.29 | 27.29 | 27.29 | 0 | +0.00(+0.00%) | |
Feb 13, 2014 | 26.90 | 27.29 | 26.87 | 27.29 | 32,993 | +0.43(+1.60%) |
Feb 12, 2014 | 26.80 | 26.92 | 26.73 | 26.86 | 75,188 | -0.06(-0.22%) |
Feb 11, 2014 | 26.58 | 26.92 | 26.58 | 26.92 | 89,740 | +0.23(+0.86%) |
Feb 10, 2014 | 26.61 | 26.70 | 26.57 | 26.69 | 17,718 | +0.27(+1.02%) |
Feb 07, 2014 | 26.04 | 26.44 | 26.00 | 26.42 | 0 | +0.67(+2.60%) |
Feb 06, 2014 | 25.65 | 25.80 | 25.65 | 25.75 | 45,228 | +0.37(+1.46%) |
Feb 05, 2014 | 25.36 | 25.40 | 25.27 | 25.38 | 35,981 | +0.18(+0.73%) |
Feb 04, 2014 | 25.11 | 25.24 | 25.10 | 25.20 | 31,323 | +0.21(+0.84%) |
Feb 03, 2014 | 25.24 | 25.30 | 24.95 | 24.98 | 51,814 | -0.14(-0.58%) |
Jan 31, 2014 | 24.92 | 25.24 | 24.89 | 25.13 | 0 | -0.27(-1.06%) |
Jan 30, 2014 | 25.45 | 25.45 | 25.30 | 25.40 | 29,254 | -0.05(-0.20%) |
Jan 29, 2014 | 25.40 | 25.69 | 25.40 | 25.45 | 45,834 | -0.35(-1.36%) |
Jan 28, 2014 | 25.79 | 25.86 | 25.67 | 25.80 | 37,873 | -0.01(-0.04%) |
Jan 27, 2014 | 25.94 | 25.94 | 25.71 | 25.81 | 39,258 | -0.04(-0.15%) |
Jan 24, 2014 | 26.30 | 26.30 | 25.83 | 25.85 | 0 | -0.87(-3.26%) |
Jan 23, 2014 | 26.66 | 26.85 | 26.58 | 26.72 | 31,963 | -0.01(-0.04%) |
Jan 22, 2014 | 26.70 | 26.80 | 26.61 | 26.73 | 20,275 | -0.07(-0.26%) |
Jan 21, 2014 | 26.78 | 26.82 | 26.65 | 26.80 | 21,221 | +0.13(+0.49%) |
Jan 17, 2014 | 26.67 | 26.67 | 26.67 | 0 | -0.20(-0.76%) | |
Jan 16, 2014 | 26.72 | 26.88 | 26.65 | 26.88 | 45,289 | +0.07(+0.28%) |
Jan 15, 2014 | 26.86 | 26.83 | 26.62 | 26.80 | 73,144 | -0.06(-0.22%) |
Jan 14, 2014 | 26.78 | 26.93 | 26.76 | 26.86 | 65,333 | +0.20(+0.77%) |
Jan 13, 2014 | 26.87 | 26.90 | 26.61 | 26.66 | 45,975 | -0.48(-1.79%) |
Jan 10, 2014 | 26.97 | 27.18 | 26.97 | 27.14 | 21,556 | +0.36(+1.34%) |
Jan 09, 2014 | 26.65 | 26.78 | 26.54 | 26.78 | 28,200 | -0.01(-0.04%) |
Jan 08, 2014 | 26.73 | 26.87 | 26.67 | 26.79 | 34,503 | +0.22(+0.83%) |
Jan 07, 2014 | 26.74 | 26.74 | 26.55 | 26.57 | 22,337 | -0.20(-0.75%) |
Jan 06, 2014 | 27.23 | 27.24 | 26.68 | 26.77 | 91,499 | -0.77(-2.80%) |
Jan 03, 2014 | 27.63 | 27.70 | 27.54 | 27.54 | 25,195 | +0.02(+0.07%) |
Jan 02, 2014 | 27.70 | 27.70 | 27.50 | 27.52 | 35,481 | -0.85(-3.00%) |
Dec 31, 2013 | 28.37 | 28.37 | 28.37 | 0 | +0.09(+0.32%) | |
Dec 30, 2013 | 28.19 | 28.30 | 28.19 | 28.28 | 16,810 | +0.34(+1.22%) |
Dec 27, 2013 | 28.00 | 28.05 | 27.92 | 27.94 | 27,275 | +0.27(+0.98%) |
Dec 26, 2013 | 27.55 | 27.75 | 27.29 | 27.67 | 38,590 | +0.12(+0.44%) |
Dec 24, 2013 | 27.55 | 27.55 | 27.33 | 27.55 | 22,277 | +0.16(+0.58%) |
Dec 23, 2013 | 27.26 | 27.39 | 27.23 | 27.39 | 45,767 | +0.07(+0.26%) |
Dec 20, 2013 | 27.14 | 27.43 | 27.14 | 27.32 | 0 | -0.04(-0.15%) |
Dec 19, 2013 | 27.11 | 27.36 | 27.08 | 27.36 | 34,176 | +0.09(+0.33%) |
Dec 18, 2013 | 27.12 | 27.39 | 27.05 | 27.27 | 22,832 | +0.32(+1.19%) |
Dec 17, 2013 | 26.89 | 26.99 | 26.80 | 26.95 | 24,410 | -0.25(-0.90%) |
Dec 16, 2013 | 27.10 | 27.24 | 27.09 | 27.20 | 22,720 | +0.30(+1.13%) |
Dec 13, 2013 | 27.03 | 27.03 | 26.85 | 26.89 | 0 | +0.17(+0.64%) |
Dec 12, 2013 | 26.83 | 26.88 | 26.70 | 26.72 | 17,122 | -0.32(-1.18%) |
Dec 11, 2013 | 27.07 | 27.07 | 26.90 | 27.04 | 50,431 | +0.17(+0.63%) |
Dec 10, 2013 | 26.83 | 26.90 | 26.78 | 26.87 | 47,580 | -0.08(-0.30%) |
Dec 09, 2013 | 26.89 | 26.99 | 26.86 | 26.95 | 16,442 | +0.04(+0.15%) |
Dec 06, 2013 | 26.89 | 27.05 | 26.86 | 26.91 | 19,779 | -0.11(-0.41%) |
Dec 05, 2013 | 27.02 | 27.07 | 26.89 | 27.02 | 13,383 | -0.04(-0.15%) |
Dec 04, 2013 | 26.85 | 27.09 | 26.83 | 27.06 | 29,792 | -0.17(-0.62%) |
Dec 03, 2013 | 27.36 | 27.40 | 27.10 | 27.23 | 42,017 | -0.43(-1.55%) |