Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 26.11 | 26.56 | 25.43 | 25.62 | 385,284 | -0.64(-2.44%) |
Feb 27, 2014 | 25.99 | 26.53 | 25.88 | 26.26 | 390,870 | +0.11(+0.42%) |
Feb 26, 2014 | 25.43 | 26.21 | 25.36 | 26.15 | 397,183 | +0.82(+3.24%) |
Feb 25, 2014 | 25.69 | 25.90 | 25.21 | 25.33 | 588,008 | +0.25(+1.00%) |
Feb 24, 2014 | 24.87 | 25.42 | 24.87 | 25.08 | 269,154 | +0.13(+0.52%) |
Feb 21, 2014 | 25.08 | 25.08 | 24.82 | 24.95 | 436,894 | -0.03(-0.12%) |
Feb 20, 2014 | 25.19 | 25.51 | 24.40 | 24.98 | 562,448 | -0.29(-1.15%) |
Feb 19, 2014 | 24.99 | 26.29 | 24.99 | 25.27 | 613,998 | +0.64(+2.60%) |
Feb 18, 2014 | 24.71 | 24.92 | 24.38 | 24.63 | 327,215 | +0.06(+0.24%) |
Feb 14, 2014 | 24.31 | 24.57 | 24.57 | 24.57 | 342,600 | +0.13(+0.53%) |
Feb 13, 2014 | 24.15 | 24.64 | 24.04 | 24.44 | 337,365 | +0.03(+0.12%) |
Feb 12, 2014 | 24.33 | 24.67 | 24.13 | 24.41 | 532,353 | +0.10(+0.41%) |
Feb 11, 2014 | 24.15 | 24.61 | 23.97 | 24.31 | 414,811 | +0.24(+1.00%) |
Feb 10, 2014 | 25.00 | 25.00 | 23.00 | 24.07 | 1,321,868 | -0.54(-2.19%) |
Feb 07, 2014 | 23.56 | 25.74 | 23.08 | 24.61 | 2,070,530 | +3.32(+15.59%) |
Feb 06, 2014 | 20.50 | 21.93 | 20.50 | 21.29 | 908,744 | +0.77(+3.75%) |
Feb 05, 2014 | 21.28 | 21.34 | 20.24 | 20.52 | 1,169,680 | -0.94(-4.38%) |
Feb 04, 2014 | 21.51 | 21.73 | 21.21 | 21.46 | 512,833 | -0.07(-0.33%) |
Feb 03, 2014 | 23.74 | 23.93 | 21.25 | 21.53 | 925,857 | -2.24(-9.42%) |
Jan 31, 2014 | 23.02 | 24.01 | 23.02 | 23.77 | 542,695 | +0.27(+1.15%) |
Jan 30, 2014 | 23.10 | 23.64 | 23.00 | 23.50 | 347,805 | +0.47(+2.04%) |
Jan 29, 2014 | 23.40 | 23.40 | 22.86 | 23.03 | 399,280 | -0.51(-2.17%) |
Jan 28, 2014 | 22.81 | 23.61 | 22.59 | 23.54 | 483,287 | +0.86(+3.79%) |
Jan 27, 2014 | 23.10 | 23.13 | 22.25 | 22.68 | 306,188 | -0.45(-1.95%) |
Jan 24, 2014 | 23.13 | 23.25 | 22.91 | 23.13 | 269,779 | -0.12(-0.52%) |
Jan 23, 2014 | 23.75 | 23.81 | 22.93 | 23.25 | 421,231 | -0.46(-1.94%) |
Jan 22, 2014 | 22.95 | 24.06 | 22.62 | 23.71 | 483,237 | +0.73(+3.18%) |
Jan 21, 2014 | 23.53 | 24.24 | 22.85 | 22.98 | 1,031,616 | +1.40(+6.49%) |
Jan 17, 2014 | 21.45 | 21.58 | 21.58 | 21.58 | 309,900 | +0.09(+0.42%) |
Jan 16, 2014 | 21.47 | 21.65 | 21.08 | 21.49 | 296,365 | -0.09(-0.42%) |
Jan 15, 2014 | 21.60 | 21.88 | 21.39 | 21.58 | 454,644 | -0.02(-0.09%) |
Jan 14, 2014 | 21.09 | 21.90 | 21.09 | 21.60 | 440,832 | +0.52(+2.47%) |
Jan 13, 2014 | 21.12 | 21.30 | 20.87 | 21.08 | 398,684 | -0.13(-0.61%) |
Jan 10, 2014 | 21.26 | 21.34 | 20.99 | 21.21 | 392,315 | -0.04(-0.19%) |
Jan 09, 2014 | 22.14 | 22.30 | 21.10 | 21.25 | 543,667 | -0.78(-3.54%) |
Jan 08, 2014 | 22.44 | 22.55 | 21.93 | 22.03 | 544,085 | -0.48(-2.13%) |
Jan 07, 2014 | 22.61 | 23.00 | 22.50 | 22.51 | 553,916 | -0.08(-0.35%) |
Jan 06, 2014 | 22.42 | 22.75 | 21.72 | 22.59 | 694,508 | +0.31(+1.39%) |
Jan 03, 2014 | 22.51 | 22.88 | 22.01 | 22.28 | 500,991 | -0.18(-0.80%) |
Jan 02, 2014 | 22.60 | 22.83 | 22.23 | 22.46 | 678,403 | -0.20(-0.88%) |
Dec 31, 2013 | 21.77 | 22.66 | 22.66 | 22.66 | 511,500 | +0.83(+3.80%) |
Dec 30, 2013 | 22.13 | 22.13 | 21.70 | 21.83 | 588,355 | -0.34(-1.53%) |
Dec 27, 2013 | 21.87 | 22.21 | 21.56 | 22.17 | 486,073 | +0.43(+1.98%) |
Dec 26, 2013 | 22.30 | 22.32 | 21.50 | 21.74 | 557,555 | -0.45(-2.03%) |
Dec 24, 2013 | 22.35 | 22.46 | 22.11 | 22.19 | 158,213 | -0.10(-0.45%) |
Dec 23, 2013 | 22.28 | 22.59 | 21.73 | 22.29 | 652,331 | +0.02(+0.09%) |
Dec 20, 2013 | 21.69 | 22.56 | 21.66 | 22.27 | 872,510 | +0.61(+2.82%) |
Dec 19, 2013 | 21.88 | 21.99 | 21.59 | 21.66 | 495,032 | -0.15(-0.69%) |
Dec 18, 2013 | 21.30 | 21.99 | 21.13 | 21.81 | 584,239 | +0.51(+2.39%) |
Dec 17, 2013 | 21.18 | 21.39 | 20.91 | 21.30 | 424,519 | +0.05(+0.24%) |
Dec 16, 2013 | 20.90 | 21.53 | 20.83 | 21.25 | 1,305,455 | +0.43(+2.07%) |
Dec 13, 2013 | 20.60 | 21.01 | 20.41 | 20.82 | 916,057 | +0.31(+1.51%) |
Dec 12, 2013 | 21.71 | 21.92 | 20.37 | 20.51 | 1,125,920 | -1.27(-5.83%) |
Dec 11, 2013 | 22.65 | 22.86 | 21.66 | 21.78 | 1,262,382 | -0.90(-3.97%) |
Dec 10, 2013 | 22.49 | 22.78 | 22.47 | 22.68 | 1,407,606 | +0.10(+0.44%) |
Dec 09, 2013 | 22.46 | 22.71 | 22.19 | 22.58 | 480,999 | +0.16(+0.71%) |
Dec 06, 2013 | 22.94 | 22.94 | 22.30 | 22.42 | 0 | -0.37(-1.62%) |
Dec 05, 2013 | 22.58 | 22.80 | 22.45 | 22.79 | 0 | +0.18(+0.80%) |
Dec 04, 2013 | 22.44 | 24.50 | 22.32 | 22.61 | 0 | +0.36(+1.62%) |
Dec 03, 2013 | 22.73 | 23.04 | 22.05 | 22.25 | 0 | -0.45(-1.98%) |