Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 27.27 | 27.81 | 27.08 | 27.56 | 429,327 | +0.38(+1.40%) |
Feb 27, 2014 | 26.80 | 27.18 | 26.59 | 27.18 | 535,908 | +0.28(+1.04%) |
Feb 26, 2014 | 26.64 | 26.98 | 26.52 | 26.90 | 199,733 | +0.34(+1.29%) |
Feb 25, 2014 | 26.74 | 26.79 | 26.48 | 26.56 | 184,545 | -0.14(-0.54%) |
Feb 24, 2014 | 26.37 | 26.81 | 26.25 | 26.70 | 226,104 | +0.45(+1.72%) |
Feb 21, 2014 | 26.09 | 26.51 | 26.07 | 26.25 | 423,317 | +0.25(+0.97%) |
Feb 20, 2014 | 26.04 | 26.31 | 25.66 | 26.00 | 395,181 | +0.05(+0.17%) |
Feb 19, 2014 | 26.31 | 26.48 | 25.75 | 25.95 | 443,950 | -0.50(-1.88%) |
Feb 18, 2014 | 26.44 | 26.63 | 26.28 | 26.45 | 165,876 | +0.05(+0.21%) |
Feb 14, 2014 | 26.37 | 26.39 | 26.39 | 26.39 | 113,439 | -0.02(-0.07%) |
Feb 13, 2014 | 26.09 | 26.55 | 25.93 | 26.41 | 166,947 | +0.12(+0.45%) |
Feb 12, 2014 | 26.30 | 26.81 | 26.11 | 26.30 | 219,792 | -0.03(-0.10%) |
Feb 11, 2014 | 26.13 | 26.42 | 26.02 | 26.32 | 269,220 | +0.23(+0.90%) |
Feb 10, 2014 | 25.45 | 26.13 | 25.32 | 26.09 | 598,350 | +0.69(+2.70%) |
Feb 07, 2014 | 25.51 | 25.71 | 25.25 | 25.40 | 212,422 | -0.02(-0.07%) |
Feb 06, 2014 | 25.18 | 25.61 | 25.18 | 25.42 | 283,614 | +0.28(+1.11%) |
Feb 05, 2014 | 25.19 | 25.40 | 25.02 | 25.14 | 275,107 | -0.14(-0.54%) |
Feb 04, 2014 | 24.60 | 25.48 | 24.38 | 25.28 | 442,894 | +0.88(+3.63%) |
Feb 03, 2014 | 25.40 | 25.56 | 24.33 | 24.39 | 355,578 | -0.97(-3.84%) |
Jan 31, 2014 | 25.12 | 25.53 | 24.94 | 25.37 | 346,138 | -0.23(-0.88%) |
Jan 30, 2014 | 25.65 | 25.82 | 25.22 | 25.59 | 192,442 | +0.16(+0.64%) |
Jan 29, 2014 | 25.85 | 26.01 | 25.33 | 25.43 | 202,832 | -0.63(-2.42%) |
Jan 28, 2014 | 26.17 | 26.27 | 25.81 | 26.06 | 233,972 | -0.01(-0.03%) |
Jan 27, 2014 | 26.81 | 26.81 | 26.05 | 26.07 | 163,158 | -0.62(-2.33%) |
Jan 24, 2014 | 27.13 | 27.25 | 26.56 | 26.69 | 275,091 | -0.60(-2.18%) |
Jan 23, 2014 | 27.78 | 27.78 | 27.05 | 27.29 | 484,288 | -0.70(-2.48%) |
Jan 22, 2014 | 27.79 | 28.01 | 27.65 | 27.98 | 161,971 | +0.14(+0.52%) |
Jan 21, 2014 | 27.57 | 27.88 | 27.48 | 27.84 | 262,884 | +0.36(+1.31%) |
Jan 17, 2014 | 27.35 | 27.48 | 27.48 | 27.48 | 214,472 | +0.10(+0.36%) |
Jan 16, 2014 | 28.15 | 28.15 | 26.84 | 27.38 | 530,528 | -0.98(-3.47%) |
Jan 15, 2014 | 28.16 | 28.60 | 28.26 | 28.36 | 151,727 | +0.20(+0.71%) |
Jan 14, 2014 | 28.20 | 28.32 | 27.94 | 28.16 | 287,820 | +0.09(+0.32%) |
Jan 13, 2014 | 28.55 | 29.52 | 27.88 | 28.07 | 262,969 | -0.50(-1.74%) |
Jan 10, 2014 | 28.93 | 28.93 | 28.50 | 28.57 | 205,167 | -0.28(-0.97%) |
Jan 09, 2014 | 28.75 | 28.88 | 28.57 | 28.85 | 250,251 | +0.27(+0.95%) |
Jan 08, 2014 | 28.52 | 28.61 | 28.23 | 28.58 | 495,730 | +0.04(+0.13%) |
Jan 07, 2014 | 28.40 | 28.94 | 28.29 | 28.54 | 364,466 | +0.32(+1.15%) |
Jan 06, 2014 | 28.58 | 28.81 | 28.19 | 28.22 | 277,495 | -0.32(-1.11%) |
Jan 03, 2014 | 28.52 | 28.74 | 28.37 | 28.53 | 396,873 | +0.06(+0.22%) |
Jan 02, 2014 | 28.93 | 28.93 | 28.29 | 28.47 | 388,847 | -0.47(-1.62%) |
Dec 31, 2013 | 29.08 | 28.94 | 28.94 | 28.94 | 406,012 | -0.14(-0.47%) |
Dec 30, 2013 | 29.11 | 29.24 | 28.93 | 29.08 | 111,588 | +0.04(+0.12%) |
Dec 27, 2013 | 29.28 | 29.40 | 28.99 | 29.04 | 99,208 | -0.05(-0.16%) |
Dec 26, 2013 | 29.29 | 29.39 | 29.07 | 29.08 | 129,762 | -0.09(-0.31%) |
Dec 24, 2013 | 29.23 | 29.49 | 28.97 | 29.17 | 96,356 | -0.11(-0.37%) |
Dec 23, 2013 | 28.73 | 29.28 | 28.51 | 29.28 | 409,724 | +0.76(+2.66%) |
Dec 20, 2013 | 28.01 | 28.61 | 27.86 | 28.52 | 1,118,322 | +0.65(+2.33%) |
Dec 19, 2013 | 27.80 | 28.21 | 27.65 | 27.87 | 249,491 | -0.13(-0.45%) |
Dec 18, 2013 | 27.66 | 28.04 | 27.46 | 28.00 | 372,219 | +0.44(+1.58%) |
Dec 17, 2013 | 27.58 | 28.10 | 27.32 | 27.57 | 222,361 | -0.25(-0.88%) |
Dec 16, 2013 | 27.70 | 27.85 | 27.52 | 27.81 | 256,193 | +0.20(+0.72%) |
Dec 13, 2013 | 27.76 | 27.81 | 27.35 | 27.61 | 189,715 | -0.05(-0.20%) |
Dec 12, 2013 | 27.64 | 27.87 | 27.59 | 27.67 | 464,501 | -0.04(-0.13%) |
Dec 11, 2013 | 28.06 | 28.27 | 27.60 | 27.70 | 208,896 | -0.33(-1.19%) |
Dec 10, 2013 | 28.50 | 28.52 | 27.91 | 28.04 | 294,221 | -0.51(-1.80%) |
Dec 09, 2013 | 28.80 | 28.91 | 28.33 | 28.55 | 258,377 | -0.21(-0.72%) |
Dec 06, 2013 | 28.71 | 29.18 | 28.71 | 28.76 | 0 | +0.38(+1.33%) |
Dec 05, 2013 | 28.36 | 28.48 | 28.24 | 28.38 | 0 | -0.06(-0.22%) |
Dec 04, 2013 | 28.50 | 28.86 | 28.24 | 28.44 | 171,674 | -0.09(-0.32%) |
Dec 03, 2013 | 28.98 | 29.17 | 28.30 | 28.53 | 0 | -0.53(-1.83%) |