Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 36.00 | 37.43 | 35.64 | 36.01 | 374,054 | +0.11(+0.31%) |
Feb 27, 2014 | 34.40 | 36.17 | 34.11 | 35.90 | 214,705 | +1.44(+4.18%) |
Feb 26, 2014 | 34.66 | 35.28 | 32.83 | 34.46 | 181,463 | -0.03(-0.09%) |
Feb 25, 2014 | 31.28 | 34.74 | 30.98 | 34.49 | 340,723 | +3.37(+10.83%) |
Feb 24, 2014 | 30.75 | 31.66 | 30.22 | 31.12 | 108,304 | +0.90(+2.98%) |
Feb 21, 2014 | 30.07 | 31.05 | 30.07 | 30.22 | 154,018 | +0.37(+1.24%) |
Feb 20, 2014 | 28.12 | 30.00 | 27.65 | 29.85 | 252,443 | +1.85(+6.61%) |
Feb 19, 2014 | 28.69 | 28.74 | 27.71 | 28.00 | 90,913 | -0.69(-2.41%) |
Feb 18, 2014 | 26.95 | 28.75 | 26.83 | 28.69 | 164,469 | +1.96(+7.33%) |
Feb 14, 2014 | 26.44 | 26.73 | 26.73 | 26.73 | 199,500 | +0.33(+1.25%) |
Feb 13, 2014 | 26.06 | 26.70 | 26.01 | 26.40 | 86,881 | +0.01(+0.04%) |
Feb 12, 2014 | 26.70 | 26.92 | 25.91 | 26.39 | 116,518 | -0.37(-1.38%) |
Feb 11, 2014 | 27.11 | 27.11 | 26.40 | 26.76 | 96,228 | -0.26(-0.96%) |
Feb 10, 2014 | 27.33 | 27.93 | 26.26 | 27.02 | 153,937 | -0.19(-0.70%) |
Feb 07, 2014 | 26.66 | 27.63 | 26.52 | 27.21 | 138,012 | +0.49(+1.83%) |
Feb 06, 2014 | 28.25 | 28.93 | 26.71 | 26.72 | 152,316 | -1.36(-4.84%) |
Feb 05, 2014 | 29.64 | 29.92 | 27.61 | 28.08 | 205,362 | -1.73(-5.80%) |
Feb 04, 2014 | 29.75 | 30.61 | 29.30 | 29.81 | 136,931 | +0.29(+0.98%) |
Feb 03, 2014 | 30.92 | 31.79 | 28.79 | 29.52 | 223,504 | -1.42(-4.59%) |
Jan 31, 2014 | 31.50 | 32.06 | 30.42 | 30.94 | 270,774 | -1.09(-3.40%) |
Jan 30, 2014 | 30.23 | 32.81 | 30.10 | 32.03 | 657,401 | +2.24(+7.52%) |
Jan 29, 2014 | 26.95 | 30.10 | 26.75 | 29.79 | 1,554,029 | +2.65(+9.76%) |
Jan 28, 2014 | 24.91 | 27.37 | 24.42 | 27.14 | 226,376 | +1.51(+5.89%) |
Jan 27, 2014 | 25.87 | 26.11 | 24.50 | 25.63 | 216,001 | -0.32(-1.23%) |
Jan 24, 2014 | 26.71 | 26.75 | 25.04 | 25.95 | 173,420 | -0.99(-3.67%) |
Jan 23, 2014 | 26.82 | 27.55 | 26.13 | 26.94 | 165,588 | +0.40(+1.51%) |
Jan 22, 2014 | 27.12 | 28.00 | 26.13 | 26.54 | 197,633 | -0.43(-1.59%) |
Jan 21, 2014 | 26.04 | 27.09 | 24.68 | 26.97 | 457,669 | +0.86(+3.29%) |
Jan 17, 2014 | 26.65 | 26.11 | 26.11 | 26.11 | 175,900 | -0.49(-1.84%) |
Jan 16, 2014 | 26.14 | 26.75 | 26.11 | 26.60 | 130,743 | +0.35(+1.33%) |
Jan 15, 2014 | 26.37 | 26.45 | 25.54 | 26.25 | 167,177 | -0.12(-0.46%) |
Jan 14, 2014 | 24.83 | 26.47 | 24.81 | 26.37 | 308,318 | +1.72(+6.98%) |
Jan 13, 2014 | 27.00 | 27.28 | 24.50 | 24.65 | 221,497 | -2.34(-8.67%) |
Jan 10, 2014 | 26.81 | 27.30 | 26.50 | 26.99 | 185,490 | +0.09(+0.33%) |
Jan 09, 2014 | 27.59 | 27.88 | 26.80 | 26.90 | 171,697 | -0.69(-2.50%) |
Jan 08, 2014 | 27.49 | 28.20 | 27.40 | 27.59 | 161,494 | +0.19(+0.69%) |
Jan 07, 2014 | 27.45 | 27.92 | 27.25 | 27.40 | 116,973 | +0.17(+0.62%) |
Jan 06, 2014 | 27.91 | 28.21 | 26.81 | 27.23 | 253,670 | -0.42(-1.52%) |
Jan 03, 2014 | 28.58 | 28.89 | 27.59 | 27.65 | 278,463 | -0.45(-1.60%) |
Jan 02, 2014 | 26.52 | 29.20 | 26.52 | 28.10 | 715,732 | +1.58(+5.96%) |
Dec 31, 2013 | 26.74 | 26.52 | 26.52 | 26.52 | 224,400 | -0.14(-0.53%) |
Dec 30, 2013 | 27.27 | 27.99 | 26.47 | 26.66 | 82,429 | -0.54(-1.99%) |
Dec 27, 2013 | 27.60 | 27.60 | 26.03 | 27.20 | 77,873 | -0.29(-1.05%) |
Dec 26, 2013 | 27.52 | 27.79 | 27.25 | 27.49 | 108,416 | +0.00(+0.00%) |
Dec 24, 2013 | 28.02 | 28.19 | 27.34 | 27.49 | 64,186 | -0.39(-1.40%) |
Dec 23, 2013 | 27.55 | 28.20 | 27.40 | 27.88 | 99,763 | +0.38(+1.38%) |
Dec 20, 2013 | 27.88 | 28.35 | 27.08 | 27.50 | 760,179 | -0.23(-0.83%) |
Dec 19, 2013 | 28.05 | 28.50 | 27.22 | 27.73 | 128,461 | -0.29(-1.03%) |
Dec 18, 2013 | 28.42 | 28.64 | 27.27 | 28.02 | 171,881 | -0.06(-0.21%) |
Dec 17, 2013 | 29.14 | 29.75 | 28.01 | 28.08 | 126,508 | -0.96(-3.31%) |
Dec 16, 2013 | 28.33 | 29.92 | 27.92 | 29.04 | 267,015 | +0.88(+3.12%) |
Dec 13, 2013 | 27.73 | 28.45 | 27.30 | 28.16 | 171,368 | +0.43(+1.55%) |
Dec 12, 2013 | 29.20 | 30.55 | 27.21 | 27.73 | 969,993 | +0.34(+1.24%) |
Dec 11, 2013 | 28.11 | 28.49 | 27.30 | 27.39 | 279,523 | -0.77(-2.73%) |
Dec 10, 2013 | 27.91 | 28.50 | 27.60 | 28.16 | 109,725 | +0.14(+0.50%) |
Dec 09, 2013 | 28.08 | 28.49 | 27.71 | 28.02 | 61,630 | -0.03(-0.11%) |
Dec 06, 2013 | 27.52 | 28.52 | 27.11 | 28.05 | 0 | +0.75(+2.75%) |
Dec 05, 2013 | 26.61 | 27.43 | 26.37 | 27.30 | 0 | +0.61(+2.29%) |
Dec 04, 2013 | 27.14 | 27.47 | 26.35 | 26.69 | 0 | -0.66(-2.41%) |
Dec 03, 2013 | 28.54 | 29.17 | 26.82 | 27.35 | 0 | -1.21(-4.24%) |