Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 29.20 | 32.00 | 27.00 | 28.30 | 3,781,798 | -1.80(-5.98%) |
Feb 27, 2014 | 29.70 | 30.16 | 28.41 | 30.10 | 2,347,867 | +0.38(+1.28%) |
Feb 26, 2014 | 29.09 | 31.45 | 29.06 | 29.72 | 3,266,730 | +0.66(+2.27%) |
Feb 25, 2014 | 28.13 | 29.30 | 27.60 | 29.06 | 2,117,995 | +0.92(+3.27%) |
Feb 24, 2014 | 28.90 | 30.22 | 27.83 | 28.14 | 3,047,548 | -0.70(-2.43%) |
Feb 21, 2014 | 24.79 | 29.50 | 24.60 | 28.84 | 6,794,667 | +4.26(+17.33%) |
Feb 20, 2014 | 24.12 | 24.75 | 23.85 | 24.58 | 662,527 | +0.58(+2.42%) |
Feb 19, 2014 | 24.21 | 24.49 | 23.88 | 24.00 | 860,739 | -0.40(-1.64%) |
Feb 18, 2014 | 23.91 | 24.75 | 23.85 | 24.40 | 1,408,894 | +0.47(+1.96%) |
Feb 14, 2014 | 24.51 | 23.93 | 23.93 | 23.93 | 766,500 | -0.58(-2.37%) |
Feb 13, 2014 | 24.24 | 24.59 | 23.80 | 24.51 | 1,040,982 | -0.14(-0.57%) |
Feb 12, 2014 | 24.88 | 25.80 | 24.41 | 24.65 | 1,557,791 | -0.13(-0.52%) |
Feb 11, 2014 | 24.01 | 25.00 | 23.93 | 24.78 | 1,697,612 | +0.82(+3.42%) |
Feb 10, 2014 | 23.55 | 24.24 | 23.10 | 23.96 | 1,517,770 | +0.49(+2.09%) |
Feb 07, 2014 | 22.80 | 23.78 | 22.43 | 23.47 | 1,461,594 | +0.78(+3.44%) |
Feb 06, 2014 | 21.85 | 22.93 | 21.64 | 22.69 | 1,744,063 | +0.82(+3.75%) |
Feb 05, 2014 | 22.60 | 22.67 | 21.20 | 21.87 | 1,794,625 | -0.84(-3.70%) |
Feb 04, 2014 | 22.38 | 23.01 | 22.38 | 22.71 | 1,091,180 | +0.40(+1.79%) |
Feb 03, 2014 | 23.32 | 23.34 | 22.05 | 22.31 | 1,728,214 | -0.99(-4.25%) |
Jan 31, 2014 | 23.27 | 23.71 | 23.04 | 23.30 | 979,326 | -0.51(-2.14%) |
Jan 30, 2014 | 23.57 | 24.18 | 23.51 | 23.81 | 1,330,846 | +0.59(+2.54%) |
Jan 29, 2014 | 23.27 | 24.95 | 22.81 | 23.22 | 1,344,419 | -0.44(-1.86%) |
Jan 28, 2014 | 22.49 | 23.80 | 22.43 | 23.66 | 1,471,590 | +1.21(+5.39%) |
Jan 27, 2014 | 23.31 | 23.31 | 21.26 | 22.45 | 2,042,930 | -0.66(-2.86%) |
Jan 24, 2014 | 23.92 | 24.02 | 22.81 | 23.11 | 1,122,916 | -1.12(-4.62%) |
Jan 23, 2014 | 24.21 | 24.39 | 23.80 | 24.23 | 839,670 | -0.08(-0.33%) |
Jan 22, 2014 | 23.81 | 24.33 | 23.37 | 24.31 | 931,028 | +0.39(+1.63%) |
Jan 21, 2014 | 24.33 | 24.70 | 23.51 | 23.92 | 1,100,062 | -0.12(-0.50%) |
Jan 17, 2014 | 24.28 | 24.04 | 24.04 | 24.04 | 1,124,700 | -0.22(-0.91%) |
Jan 16, 2014 | 23.98 | 24.39 | 23.65 | 24.26 | 949,666 | +0.27(+1.13%) |
Jan 15, 2014 | 24.31 | 24.72 | 23.66 | 23.99 | 1,063,572 | -0.32(-1.32%) |
Jan 14, 2014 | 23.38 | 24.40 | 23.19 | 24.31 | 1,221,843 | +0.99(+4.25%) |
Jan 13, 2014 | 23.94 | 24.68 | 22.92 | 23.32 | 1,624,300 | -0.81(-3.36%) |
Jan 10, 2014 | 23.78 | 24.21 | 23.36 | 24.13 | 1,274,885 | +0.35(+1.47%) |
Jan 09, 2014 | 24.08 | 24.60 | 23.56 | 23.78 | 1,073,280 | -0.13(-0.54%) |
Jan 08, 2014 | 23.50 | 23.92 | 22.95 | 23.91 | 1,318,267 | +0.30(+1.27%) |
Jan 07, 2014 | 24.79 | 25.23 | 23.35 | 23.61 | 2,213,147 | -1.09(-4.41%) |
Jan 06, 2014 | 25.39 | 25.69 | 24.25 | 24.70 | 1,570,733 | -0.56(-2.22%) |
Jan 03, 2014 | 25.18 | 25.39 | 24.61 | 25.26 | 809,879 | +0.11(+0.44%) |
Jan 02, 2014 | 24.85 | 25.44 | 24.30 | 25.15 | 1,260,231 | +0.16(+0.64%) |
Dec 31, 2013 | 25.29 | 24.99 | 24.99 | 24.99 | 2,192,800 | -0.39(-1.54%) |
Dec 30, 2013 | 25.33 | 25.65 | 24.87 | 25.38 | 539,322 | +0.08(+0.32%) |
Dec 27, 2013 | 25.32 | 25.64 | 24.80 | 25.30 | 794,243 | -0.14(-0.55%) |
Dec 26, 2013 | 26.30 | 26.50 | 25.40 | 25.44 | 1,147,701 | -0.87(-3.31%) |
Dec 24, 2013 | 26.13 | 26.35 | 25.45 | 26.31 | 929,499 | +0.39(+1.50%) |
Dec 23, 2013 | 24.42 | 26.30 | 24.21 | 25.92 | 2,065,148 | +1.76(+7.28%) |
Dec 20, 2013 | 23.41 | 24.76 | 23.36 | 24.16 | 2,276,833 | +0.81(+3.47%) |
Dec 19, 2013 | 23.22 | 23.59 | 23.02 | 23.35 | 726,518 | -0.07(-0.30%) |
Dec 18, 2013 | 23.02 | 23.50 | 22.42 | 23.42 | 864,144 | +0.42(+1.83%) |
Dec 17, 2013 | 23.33 | 23.34 | 22.57 | 23.00 | 598,240 | -0.33(-1.41%) |
Dec 16, 2013 | 23.15 | 23.70 | 22.96 | 23.33 | 764,928 | +0.30(+1.31%) |
Dec 13, 2013 | 22.84 | 23.15 | 22.34 | 23.03 | 1,274,194 | +0.27(+1.18%) |
Dec 12, 2013 | 22.30 | 23.20 | 22.29 | 22.76 | 1,061,093 | +0.47(+2.11%) |
Dec 11, 2013 | 23.57 | 23.60 | 21.99 | 22.29 | 1,403,449 | -1.31(-5.55%) |
Dec 10, 2013 | 23.48 | 23.88 | 23.18 | 23.60 | 903,222 | +0.12(+0.51%) |
Dec 09, 2013 | 24.49 | 24.64 | 23.15 | 23.48 | 1,221,420 | -0.91(-3.73%) |
Dec 06, 2013 | 24.79 | 24.88 | 23.88 | 24.39 | 0 | -0.09(-0.37%) |
Dec 05, 2013 | 24.25 | 25.77 | 24.00 | 24.48 | 1,841,175 | +0.19(+0.78%) |
Dec 04, 2013 | 23.85 | 24.86 | 23.60 | 24.29 | 0 | +0.41(+1.72%) |
Dec 03, 2013 | 24.72 | 24.86 | 23.41 | 23.88 | 1,529,681 | -1.12(-4.48%) |