Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 32.37 | 32.43 | 31.20 | 31.62 | 372,831 | -0.67(-2.07%) |
Feb 27, 2014 | 32.44 | 32.59 | 32.02 | 32.29 | 316,470 | -0.30(-0.92%) |
Feb 26, 2014 | 32.50 | 33.12 | 32.38 | 32.59 | 181,181 | +0.14(+0.43%) |
Feb 25, 2014 | 32.32 | 32.70 | 32.02 | 32.45 | 146,704 | +0.14(+0.43%) |
Feb 24, 2014 | 32.21 | 32.62 | 32.11 | 32.31 | 244,332 | -0.17(-0.52%) |
Feb 21, 2014 | 32.15 | 32.73 | 31.73 | 32.48 | 301,864 | +0.50(+1.56%) |
Feb 20, 2014 | 31.85 | 32.08 | 31.74 | 31.98 | 288,032 | +0.10(+0.31%) |
Feb 19, 2014 | 31.92 | 32.04 | 31.54 | 31.88 | 269,283 | +0.02(+0.06%) |
Feb 18, 2014 | 31.24 | 31.93 | 31.04 | 31.86 | 347,337 | +0.72(+2.31%) |
Feb 14, 2014 | 31.00 | 31.14 | 31.14 | 31.14 | 1,032,200 | -0.04(-0.13%) |
Feb 13, 2014 | 30.43 | 31.25 | 30.38 | 31.18 | 428,532 | +0.43(+1.40%) |
Feb 12, 2014 | 31.81 | 31.90 | 30.38 | 30.75 | 671,581 | -0.25(-0.81%) |
Feb 11, 2014 | 30.97 | 31.25 | 29.10 | 31.00 | 1,728,421 | +3.20(+11.51%) |
Feb 10, 2014 | 27.42 | 27.98 | 27.20 | 27.80 | 219,192 | +0.29(+1.05%) |
Feb 07, 2014 | 27.19 | 27.65 | 27.02 | 27.51 | 208,904 | +0.35(+1.29%) |
Feb 06, 2014 | 26.69 | 27.30 | 26.69 | 27.16 | 147,597 | +0.53(+1.99%) |
Feb 05, 2014 | 26.48 | 26.88 | 25.98 | 26.63 | 206,059 | +0.05(+0.19%) |
Feb 04, 2014 | 26.66 | 27.20 | 26.35 | 26.58 | 129,761 | -0.01(-0.04%) |
Feb 03, 2014 | 27.34 | 27.77 | 26.03 | 26.59 | 223,881 | -0.82(-2.99%) |
Jan 31, 2014 | 27.13 | 27.76 | 27.06 | 27.41 | 122,769 | -0.21(-0.76%) |
Jan 30, 2014 | 27.11 | 27.96 | 27.11 | 27.62 | 122,928 | +0.63(+2.33%) |
Jan 29, 2014 | 27.57 | 27.83 | 26.98 | 26.99 | 215,358 | -0.77(-2.77%) |
Jan 28, 2014 | 27.55 | 27.93 | 27.39 | 27.76 | 168,100 | +0.32(+1.17%) |
Jan 27, 2014 | 28.38 | 28.38 | 27.44 | 27.44 | 179,218 | -0.45(-1.61%) |
Jan 24, 2014 | 27.88 | 28.04 | 27.51 | 27.89 | 157,698 | -0.21(-0.75%) |
Jan 23, 2014 | 28.06 | 28.13 | 27.54 | 28.10 | 192,098 | -0.03(-0.11%) |
Jan 22, 2014 | 27.81 | 28.13 | 27.63 | 28.13 | 172,202 | +0.17(+0.61%) |
Jan 21, 2014 | 28.07 | 28.15 | 27.56 | 27.96 | 131,706 | +0.01(+0.04%) |
Jan 17, 2014 | 27.99 | 27.95 | 27.95 | 27.95 | 168,100 | -0.04(-0.14%) |
Jan 16, 2014 | 27.94 | 28.07 | 27.76 | 27.99 | 99,317 | +0.00(+0.00%) |
Jan 15, 2014 | 28.14 | 28.15 | 27.71 | 27.99 | 124,548 | -0.15(-0.53%) |
Jan 14, 2014 | 28.00 | 28.55 | 27.79 | 28.14 | 169,305 | +0.12(+0.43%) |
Jan 13, 2014 | 28.82 | 28.97 | 27.80 | 28.02 | 194,214 | -1.02(-3.51%) |
Jan 10, 2014 | 28.93 | 29.33 | 28.63 | 29.04 | 254,810 | +0.17(+0.59%) |
Jan 09, 2014 | 28.69 | 28.91 | 28.50 | 28.87 | 134,691 | +0.22(+0.77%) |
Jan 08, 2014 | 28.71 | 28.91 | 28.23 | 28.65 | 298,341 | -0.07(-0.24%) |
Jan 07, 2014 | 28.48 | 28.99 | 28.27 | 28.72 | 181,498 | +0.30(+1.06%) |
Jan 06, 2014 | 28.60 | 28.67 | 28.10 | 28.42 | 162,443 | -0.16(-0.56%) |
Jan 03, 2014 | 28.30 | 28.83 | 28.16 | 28.58 | 122,931 | +0.30(+1.06%) |
Jan 02, 2014 | 28.47 | 28.59 | 27.85 | 28.28 | 178,836 | -0.33(-1.15%) |
Dec 31, 2013 | 28.46 | 28.61 | 28.61 | 28.61 | 122,400 | +0.05(+0.18%) |
Dec 30, 2013 | 28.48 | 29.09 | 28.29 | 28.56 | 134,676 | -0.01(-0.04%) |
Dec 27, 2013 | 28.62 | 28.62 | 28.25 | 28.57 | 110,361 | +0.07(+0.25%) |
Dec 26, 2013 | 28.59 | 28.63 | 28.20 | 28.50 | 101,106 | -0.04(-0.14%) |
Dec 24, 2013 | 27.96 | 28.65 | 27.96 | 28.54 | 87,053 | +0.53(+1.89%) |
Dec 23, 2013 | 27.55 | 28.07 | 27.55 | 28.01 | 134,851 | +0.49(+1.78%) |
Dec 20, 2013 | 26.13 | 27.63 | 26.12 | 27.52 | 484,653 | +1.51(+5.81%) |
Dec 19, 2013 | 26.27 | 26.27 | 25.97 | 26.01 | 110,824 | -0.28(-1.07%) |
Dec 18, 2013 | 26.01 | 26.33 | 25.79 | 26.29 | 119,579 | +0.24(+0.92%) |
Dec 17, 2013 | 26.40 | 26.49 | 25.93 | 26.05 | 191,121 | -0.35(-1.33%) |
Dec 16, 2013 | 26.28 | 26.57 | 26.08 | 26.40 | 99,327 | +0.15(+0.57%) |
Dec 13, 2013 | 26.12 | 26.43 | 25.97 | 26.25 | 118,082 | +0.23(+0.88%) |
Dec 12, 2013 | 26.10 | 26.38 | 25.71 | 26.02 | 106,049 | -0.14(-0.54%) |
Dec 11, 2013 | 26.28 | 26.41 | 25.99 | 26.16 | 137,433 | -0.02(-0.08%) |
Dec 10, 2013 | 26.09 | 26.53 | 26.07 | 26.18 | 195,248 | +0.08(+0.31%) |
Dec 09, 2013 | 26.16 | 26.38 | 25.85 | 26.10 | 211,076 | -0.06(-0.23%) |
Dec 06, 2013 | 25.92 | 26.25 | 25.81 | 26.16 | 0 | +0.33(+1.28%) |
Dec 05, 2013 | 26.74 | 26.92 | 25.70 | 25.83 | 0 | -1.01(-3.76%) |
Dec 04, 2013 | 26.78 | 27.02 | 26.45 | 26.84 | 0 | -0.06(-0.22%) |
Dec 03, 2013 | 26.64 | 26.95 | 26.64 | 26.90 | 0 | +0.14(+0.52%) |