Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 29.19 | 29.20 | 28.13 | 28.19 | 394,692 | -0.92(-3.16%) |
Feb 27, 2014 | 28.80 | 29.11 | 28.74 | 29.11 | 394,888 | +0.18(+0.62%) |
Feb 26, 2014 | 29.02 | 29.11 | 28.72 | 28.93 | 142,258 | -0.01(-0.03%) |
Feb 25, 2014 | 28.66 | 29.18 | 28.48 | 28.94 | 261,403 | +0.23(+0.80%) |
Feb 24, 2014 | 28.33 | 28.79 | 28.33 | 28.71 | 356,332 | -0.01(-0.03%) |
Feb 21, 2014 | 28.73 | 28.89 | 28.05 | 28.72 | 348,342 | +0.14(+0.49%) |
Feb 20, 2014 | 28.40 | 28.85 | 27.79 | 28.58 | 544,838 | -0.12(-0.42%) |
Feb 19, 2014 | 28.74 | 29.00 | 28.60 | 28.70 | 331,179 | -0.07(-0.24%) |
Feb 18, 2014 | 28.18 | 28.98 | 28.02 | 28.77 | 450,951 | +0.63(+2.24%) |
Feb 14, 2014 | 28.13 | 28.14 | 28.14 | 28.14 | 300,200 | -0.05(-0.18%) |
Feb 13, 2014 | 27.24 | 28.37 | 26.76 | 28.19 | 520,289 | +0.84(+3.07%) |
Feb 12, 2014 | 27.12 | 27.36 | 26.85 | 27.35 | 203,937 | +0.17(+0.63%) |
Feb 11, 2014 | 26.94 | 27.33 | 26.58 | 27.18 | 245,337 | +0.21(+0.78%) |
Feb 10, 2014 | 27.10 | 27.10 | 26.51 | 26.97 | 241,473 | -0.12(-0.44%) |
Feb 07, 2014 | 26.56 | 27.21 | 26.41 | 27.09 | 273,832 | +0.58(+2.19%) |
Feb 06, 2014 | 26.20 | 26.58 | 26.00 | 26.51 | 278,180 | +0.43(+1.65%) |
Feb 05, 2014 | 26.26 | 26.70 | 25.32 | 26.08 | 390,836 | -0.24(-0.91%) |
Feb 04, 2014 | 26.59 | 26.59 | 25.97 | 26.32 | 443,325 | -0.11(-0.42%) |
Feb 03, 2014 | 27.10 | 27.15 | 25.96 | 26.43 | 760,151 | -1.06(-3.86%) |
Jan 31, 2014 | 26.70 | 28.02 | 25.77 | 27.49 | 604,238 | +0.56(+2.08%) |
Jan 30, 2014 | 29.49 | 29.49 | 26.57 | 26.93 | 582,703 | +0.72(+2.75%) |
Jan 29, 2014 | 26.35 | 26.53 | 25.92 | 26.21 | 324,918 | -0.35(-1.32%) |
Jan 28, 2014 | 26.49 | 27.08 | 26.26 | 26.56 | 321,779 | +0.01(+0.04%) |
Jan 27, 2014 | 26.54 | 27.01 | 26.34 | 26.55 | 300,626 | +0.13(+0.49%) |
Jan 24, 2014 | 26.93 | 27.53 | 26.02 | 26.42 | 348,607 | -0.83(-3.05%) |
Jan 23, 2014 | 27.40 | 27.57 | 26.84 | 27.25 | 256,398 | -0.32(-1.16%) |
Jan 22, 2014 | 27.80 | 27.89 | 27.52 | 27.57 | 197,074 | -0.12(-0.43%) |
Jan 21, 2014 | 27.98 | 28.17 | 27.57 | 27.69 | 327,536 | -0.07(-0.25%) |
Jan 17, 2014 | 27.82 | 27.76 | 27.76 | 27.76 | 2,005,900 | -0.23(-0.82%) |
Jan 16, 2014 | 28.29 | 28.48 | 27.90 | 27.99 | 318,403 | -0.43(-1.51%) |
Jan 15, 2014 | 29.55 | 29.55 | 27.91 | 28.42 | 516,611 | -1.13(-3.82%) |
Jan 14, 2014 | 29.40 | 29.74 | 29.25 | 29.55 | 192,684 | +0.30(+1.03%) |
Jan 13, 2014 | 30.01 | 30.04 | 28.84 | 29.25 | 326,101 | -0.78(-2.60%) |
Jan 10, 2014 | 29.67 | 30.77 | 29.32 | 30.03 | 434,250 | +0.48(+1.62%) |
Jan 09, 2014 | 28.22 | 29.72 | 27.84 | 29.55 | 433,226 | +1.32(+4.68%) |
Jan 08, 2014 | 27.54 | 28.34 | 27.25 | 28.23 | 405,294 | +0.61(+2.21%) |
Jan 07, 2014 | 27.36 | 27.69 | 27.21 | 27.62 | 304,149 | +0.32(+1.17%) |
Jan 06, 2014 | 27.23 | 27.94 | 27.06 | 27.30 | 241,620 | +0.24(+0.89%) |
Jan 03, 2014 | 26.84 | 27.15 | 26.50 | 27.06 | 209,528 | +0.21(+0.78%) |
Jan 02, 2014 | 26.66 | 27.25 | 26.27 | 26.85 | 232,832 | +0.11(+0.41%) |
Dec 31, 2013 | 27.47 | 26.74 | 26.74 | 26.74 | 368,900 | -0.72(-2.62%) |
Dec 30, 2013 | 26.91 | 27.78 | 26.67 | 27.46 | 326,132 | +0.42(+1.55%) |
Dec 27, 2013 | 27.06 | 27.86 | 26.67 | 27.04 | 127,592 | +0.09(+0.33%) |
Dec 26, 2013 | 27.17 | 27.18 | 26.58 | 26.95 | 222,643 | -0.17(-0.63%) |
Dec 24, 2013 | 27.41 | 27.57 | 26.85 | 27.12 | 138,486 | -0.35(-1.27%) |
Dec 23, 2013 | 27.09 | 27.51 | 26.85 | 27.47 | 279,469 | +0.45(+1.67%) |
Dec 20, 2013 | 26.41 | 27.13 | 26.10 | 27.02 | 752,587 | +0.64(+2.43%) |
Dec 19, 2013 | 27.33 | 27.54 | 25.91 | 26.38 | 405,479 | -0.92(-3.37%) |
Dec 18, 2013 | 26.51 | 27.34 | 26.20 | 27.30 | 397,251 | +0.88(+3.33%) |
Dec 17, 2013 | 26.65 | 26.65 | 26.09 | 26.42 | 160,032 | -0.22(-0.83%) |
Dec 16, 2013 | 26.70 | 26.86 | 26.22 | 26.64 | 266,961 | -0.06(-0.22%) |
Dec 13, 2013 | 26.69 | 26.91 | 26.52 | 26.70 | 240,280 | +0.10(+0.38%) |
Dec 12, 2013 | 26.62 | 27.01 | 26.06 | 26.60 | 237,965 | +0.00(+0.00%) |
Dec 11, 2013 | 27.47 | 27.62 | 26.55 | 26.60 | 564,412 | -0.80(-2.92%) |
Dec 10, 2013 | 27.76 | 27.97 | 27.16 | 27.40 | 353,027 | -0.48(-1.72%) |
Dec 09, 2013 | 27.75 | 27.97 | 27.07 | 27.88 | 324,568 | +0.20(+0.72%) |
Dec 06, 2013 | 27.99 | 28.25 | 27.62 | 27.68 | 0 | -0.03(-0.11%) |
Dec 05, 2013 | 27.38 | 28.00 | 27.18 | 27.71 | 0 | +0.27(+0.98%) |
Dec 04, 2013 | 28.03 | 28.03 | 26.82 | 27.44 | 0 | -0.63(-2.24%) |
Dec 03, 2013 | 28.03 | 28.27 | 27.67 | 28.07 | 0 | +0.01(+0.04%) |