Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 26.59 | 26.84 | 26.34 | 26.60 | 525,933 | +0.07(+0.28%) |
Feb 27, 2014 | 26.48 | 26.65 | 26.25 | 26.53 | 224,415 | +0.03(+0.10%) |
Feb 26, 2014 | 26.39 | 26.69 | 26.07 | 26.50 | 315,829 | +0.22(+0.84%) |
Feb 25, 2014 | 26.32 | 26.47 | 26.02 | 26.28 | 284,489 | +0.01(+0.04%) |
Feb 24, 2014 | 25.94 | 26.38 | 25.94 | 26.27 | 393,956 | +0.30(+1.17%) |
Feb 21, 2014 | 26.61 | 26.61 | 25.92 | 25.97 | 488,836 | -0.51(-1.91%) |
Feb 20, 2014 | 26.41 | 26.55 | 26.15 | 26.47 | 455,104 | +0.07(+0.28%) |
Feb 19, 2014 | 26.62 | 26.74 | 26.40 | 26.40 | 288,491 | -0.26(-0.97%) |
Feb 18, 2014 | 26.54 | 26.70 | 26.17 | 26.66 | 352,548 | +0.23(+0.87%) |
Feb 14, 2014 | 26.33 | 26.43 | 26.43 | 26.43 | 302,881 | -0.05(-0.17%) |
Feb 13, 2014 | 26.23 | 26.56 | 26.16 | 26.47 | 287,379 | -0.05(-0.17%) |
Feb 12, 2014 | 26.39 | 26.58 | 26.10 | 26.52 | 327,989 | +0.13(+0.49%) |
Feb 11, 2014 | 26.46 | 26.55 | 26.26 | 26.39 | 272,363 | -0.18(-0.66%) |
Feb 10, 2014 | 26.14 | 26.69 | 25.73 | 26.57 | 667,593 | +0.42(+1.62%) |
Feb 07, 2014 | 26.00 | 26.65 | 25.85 | 26.14 | 400,160 | +0.14(+0.53%) |
Feb 06, 2014 | 26.27 | 26.39 | 25.97 | 26.00 | 278,212 | -0.20(-0.77%) |
Feb 05, 2014 | 26.17 | 26.42 | 25.91 | 26.21 | 312,840 | -0.13(-0.49%) |
Feb 04, 2014 | 26.22 | 26.50 | 25.88 | 26.34 | 455,241 | +0.17(+0.63%) |
Feb 03, 2014 | 27.02 | 27.38 | 25.99 | 26.17 | 543,230 | -1.01(-3.73%) |
Jan 31, 2014 | 26.93 | 27.34 | 26.71 | 27.18 | 636,004 | +0.52(+1.97%) |
Jan 30, 2014 | 25.98 | 26.97 | 25.33 | 26.66 | 701,489 | +1.08(+4.21%) |
Jan 29, 2014 | 26.34 | 26.46 | 25.56 | 25.58 | 448,821 | -0.90(-3.41%) |
Jan 28, 2014 | 26.41 | 26.67 | 26.32 | 26.48 | 483,109 | +0.03(+0.10%) |
Jan 27, 2014 | 27.02 | 27.22 | 26.36 | 26.46 | 644,075 | -0.58(-2.15%) |
Jan 24, 2014 | 27.25 | 27.45 | 26.94 | 27.04 | 510,939 | -0.48(-1.74%) |
Jan 23, 2014 | 27.63 | 27.63 | 27.42 | 27.51 | 527,863 | -0.19(-0.70%) |
Jan 22, 2014 | 27.63 | 27.72 | 27.54 | 27.71 | 294,257 | -0.06(-0.20%) |
Jan 21, 2014 | 27.28 | 27.76 | 27.28 | 27.76 | 579,764 | +0.21(+0.77%) |
Jan 17, 2014 | 27.63 | 27.55 | 27.55 | 27.55 | 706,614 | -0.01(-0.03%) |
Jan 16, 2014 | 27.63 | 27.63 | 27.08 | 27.56 | 437,744 | +0.81(+3.03%) |
Jan 15, 2014 | 26.44 | 26.80 | 26.46 | 26.75 | 237,011 | +0.31(+1.18%) |
Jan 14, 2014 | 26.23 | 26.48 | 26.22 | 26.44 | 181,162 | +0.21(+0.81%) |
Jan 13, 2014 | 26.33 | 26.41 | 26.17 | 26.23 | 361,687 | -0.08(-0.32%) |
Jan 10, 2014 | 26.23 | 26.41 | 25.90 | 26.31 | 205,852 | +0.15(+0.56%) |
Jan 09, 2014 | 26.25 | 26.32 | 25.94 | 26.16 | 223,008 | +0.07(+0.28%) |
Jan 08, 2014 | 26.14 | 26.31 | 25.99 | 26.09 | 269,983 | -0.06(-0.21%) |
Jan 07, 2014 | 26.02 | 26.36 | 25.84 | 26.14 | 409,064 | +0.30(+1.18%) |
Jan 06, 2014 | 25.64 | 26.01 | 25.61 | 25.84 | 508,875 | +0.39(+1.52%) |
Jan 03, 2014 | 25.33 | 25.56 | 25.21 | 25.45 | 202,283 | +0.11(+0.44%) |
Jan 02, 2014 | 25.70 | 25.72 | 25.23 | 25.34 | 390,494 | -0.43(-1.68%) |
Dec 31, 2013 | 25.73 | 25.77 | 25.77 | 25.77 | 249,578 | +0.05(+0.18%) |
Dec 30, 2013 | 25.87 | 25.87 | 25.58 | 25.73 | 168,245 | -0.15(-0.57%) |
Dec 27, 2013 | 25.77 | 25.91 | 25.57 | 25.88 | 239,271 | +0.21(+0.83%) |
Dec 26, 2013 | 25.70 | 25.95 | 25.61 | 25.66 | 164,006 | -0.06(-0.22%) |
Dec 24, 2013 | 25.87 | 25.98 | 25.64 | 25.72 | 134,800 | -0.04(-0.14%) |
Dec 23, 2013 | 25.58 | 25.94 | 25.46 | 25.76 | 315,259 | +0.26(+1.01%) |
Dec 20, 2013 | 25.19 | 25.86 | 25.05 | 25.50 | 1,320,967 | +0.44(+1.76%) |
Dec 19, 2013 | 24.90 | 25.16 | 24.74 | 25.06 | 377,425 | +0.08(+0.33%) |
Dec 18, 2013 | 24.83 | 24.98 | 24.45 | 24.97 | 838,761 | +0.13(+0.52%) |
Dec 17, 2013 | 25.32 | 25.32 | 24.71 | 24.84 | 745,082 | -0.45(-1.78%) |
Dec 16, 2013 | 25.01 | 25.39 | 24.95 | 25.29 | 310,138 | +0.38(+1.52%) |
Dec 13, 2013 | 25.33 | 25.73 | 24.80 | 24.92 | 409,025 | -0.33(-1.30%) |
Dec 12, 2013 | 25.25 | 25.53 | 25.17 | 25.24 | 368,325 | +0.09(+0.35%) |
Dec 11, 2013 | 25.27 | 25.29 | 24.70 | 25.16 | 430,120 | -0.02(-0.07%) |
Dec 10, 2013 | 25.30 | 25.48 | 25.05 | 25.18 | 314,983 | -0.21(-0.83%) |
Dec 09, 2013 | 25.81 | 25.81 | 25.08 | 25.39 | 425,806 | -0.31(-1.22%) |
Dec 06, 2013 | 25.85 | 26.08 | 25.57 | 25.70 | 0 | +0.17(+0.65%) |
Dec 05, 2013 | 25.10 | 25.57 | 24.88 | 25.53 | 0 | +0.49(+1.95%) |
Dec 04, 2013 | 25.71 | 25.76 | 25.03 | 25.05 | 0 | -0.69(-2.68%) |
Dec 03, 2013 | 25.68 | 25.88 | 25.51 | 25.74 | 763,001 | -0.05(-0.18%) |