Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 29.03 | 29.08 | 28.86 | 29.08 | 6,800 | -0.11(-0.38%) |
Feb 27, 2014 | 29.11 | 29.19 | 29.04 | 29.19 | 1,020 | +0.58(+2.03%) |
Feb 26, 2014 | 29.50 | 29.50 | 28.61 | 28.61 | 10,620 | -1.31(-4.38%) |
Feb 25, 2014 | 30.05 | 30.07 | 29.92 | 29.92 | 10,995 | -0.30(-0.99%) |
Feb 24, 2014 | 31.51 | 31.51 | 30.13 | 30.22 | 11,475 | +0.74(+2.51%) |
Feb 21, 2014 | 29.96 | 29.97 | 29.48 | 29.48 | 10,700 | -0.47(-1.57%) |
Feb 20, 2014 | 29.75 | 29.95 | 29.66 | 29.95 | 10,700 | +0.20(+0.67%) |
Feb 19, 2014 | 29.19 | 30.12 | 29.19 | 29.75 | 46,179 | -0.28(-0.93%) |
Feb 18, 2014 | 29.75 | 30.03 | 29.75 | 30.03 | 34,423 | +0.69(+2.34%) |
Feb 14, 2014 | 29.03 | 29.34 | 29.34 | 29.34 | 29,000 | +2.04(+7.48%) |
Feb 13, 2014 | 27.89 | 27.89 | 27.30 | 27.30 | 12,930 | -0.02(-0.06%) |
Feb 12, 2014 | 27.69 | 27.82 | 27.32 | 27.32 | 39,068 | -0.33(-1.21%) |
Feb 11, 2014 | 27.53 | 27.76 | 27.44 | 27.65 | 25,566 | -0.69(-2.43%) |
Feb 10, 2014 | 28.44 | 28.44 | 27.00 | 28.34 | 38,200 | +1.10(+4.04%) |
Feb 07, 2014 | 27.20 | 27.35 | 27.14 | 27.24 | 27,183 | +0.02(+0.07%) |
Feb 06, 2014 | 27.36 | 27.36 | 27.22 | 27.22 | 13,237 | +0.02(+0.07%) |
Feb 05, 2014 | 27.26 | 27.26 | 27.14 | 27.20 | 40,400 | +0.58(+2.18%) |
Feb 04, 2014 | 26.41 | 26.66 | 26.35 | 26.62 | 137,704 | -1.22(-4.38%) |
Feb 03, 2014 | 25.47 | 27.84 | 25.47 | 27.84 | 34,242 | +2.13(+8.28%) |
Jan 31, 2014 | 26.44 | 27.47 | 25.71 | 25.71 | 21,480 | -1.13(-4.21%) |
Jan 30, 2014 | 26.13 | 26.84 | 26.13 | 26.84 | 14,000 | +0.03(+0.11%) |
Jan 29, 2014 | 27.19 | 27.23 | 26.74 | 26.81 | 42,338 | +0.04(+0.15%) |
Jan 28, 2014 | 26.92 | 26.94 | 26.64 | 26.77 | 53,550 | -0.03(-0.11%) |
Jan 27, 2014 | 26.67 | 27.20 | 26.67 | 26.80 | 242,680 | -0.43(-1.58%) |
Jan 24, 2014 | 27.58 | 27.64 | 27.05 | 27.23 | 131,500 | -0.06(-0.22%) |
Jan 23, 2014 | 27.67 | 27.79 | 27.29 | 27.29 | 98,562 | +0.25(+0.92%) |
Jan 22, 2014 | 27.19 | 27.20 | 27.04 | 27.04 | 26,610 | -0.18(-0.66%) |
Jan 21, 2014 | 27.11 | 27.25 | 25.75 | 27.22 | 38,487 | -0.63(-2.26%) |
Jan 17, 2014 | 27.75 | 27.85 | 27.85 | 27.85 | 27,000 | +0.08(+0.30%) |
Jan 14, 2014 | 27.77 | 27.77 | 27.77 | 27.77 | 0 | -0.21(-0.75%) |
Jan 13, 2014 | 27.75 | 27.98 | 27.75 | 27.98 | 1,324 | +0.39(+1.40%) |
Jan 10, 2014 | 27.60 | 27.60 | 27.59 | 27.59 | 1,288 | +0.71(+2.64%) |
Jan 09, 2014 | 26.74 | 26.88 | 26.74 | 26.88 | 1,350 | +0.36(+1.34%) |
Jan 08, 2014 | 26.52 | 26.52 | 26.52 | 26.52 | 162 | -0.65(-2.38%) |
Jan 07, 2014 | 26.99 | 27.17 | 26.99 | 27.17 | 2,780 | -0.41(-1.48%) |
Jan 06, 2014 | 27.83 | 27.83 | 27.58 | 27.58 | 3,120 | -0.14(-0.52%) |
Jan 03, 2014 | 27.72 | 27.72 | 27.72 | 27.72 | 600 | +0.30(+1.09%) |
Jan 02, 2014 | 27.59 | 27.59 | 27.42 | 27.42 | 600 | +0.65(+2.43%) |
Dec 31, 2013 | 26.45 | 26.77 | 26.77 | 26.77 | 28,900 | +0.02(+0.07%) |
Dec 30, 2013 | 26.97 | 26.97 | 26.75 | 26.75 | 700 | -0.65(-2.37%) |
Dec 27, 2013 | 27.20 | 27.40 | 27.20 | 27.40 | 440 | +0.83(+3.12%) |
Dec 26, 2013 | 26.57 | 26.57 | 26.57 | 26.57 | 93 | +0.00(+0.00%) |
Dec 24, 2013 | 26.30 | 26.57 | 26.30 | 26.57 | 400 | -0.08(-0.30%) |
Dec 23, 2013 | 26.54 | 26.65 | 26.54 | 26.65 | 1,800 | +0.13(+0.49%) |
Dec 20, 2013 | 27.02 | 27.02 | 26.39 | 26.52 | 21,165 | +0.16(+0.61%) |
Dec 19, 2013 | 26.96 | 26.96 | 26.22 | 26.36 | 12,374 | -1.15(-4.18%) |
Dec 18, 2013 | 27.37 | 27.69 | 26.95 | 27.51 | 43,438 | +0.33(+1.21%) |
Dec 17, 2013 | 27.47 | 27.47 | 27.18 | 27.18 | 5,050 | -0.03(-0.11%) |
Dec 16, 2013 | 26.94 | 27.21 | 26.93 | 27.21 | 4,276 | +0.56(+2.10%) |
Dec 12, 2013 | 26.65 | 26.65 | 26.65 | 26.65 | 4,600 | -1.20(-4.31%) |
Dec 11, 2013 | 27.94 | 27.96 | 27.85 | 27.85 | 4,771 | +0.00(+0.00%) |
Dec 10, 2013 | 27.85 | 27.85 | 27.85 | 27.85 | 359 | +1.14(+4.27%) |
Dec 06, 2013 | 26.74 | 26.71 | 26.71 | 26.71 | 1,800 | +0.16(+0.60%) |
Dec 05, 2013 | 26.44 | 26.60 | 26.44 | 26.55 | 3,700 | -0.57(-2.10%) |
Dec 04, 2013 | 26.58 | 27.17 | 26.58 | 27.12 | 8,810 | +0.98(+3.75%) |
Dec 03, 2013 | 26.07 | 26.16 | 26.04 | 26.14 | 11,826 | -0.35(-1.32%) |