Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 27.42 | 27.71 | 27.24 | 27.43 | 134,896 | -0.11(-0.39%) |
Feb 27, 2014 | 28.09 | 28.36 | 27.15 | 27.53 | 263,280 | -0.48(-1.72%) |
Feb 26, 2014 | 27.97 | 28.08 | 27.63 | 28.01 | 283,519 | -0.02(-0.07%) |
Feb 25, 2014 | 27.87 | 28.03 | 27.70 | 28.03 | 72,968 | +0.16(+0.59%) |
Feb 24, 2014 | 27.26 | 28.18 | 27.15 | 27.87 | 251,225 | +0.30(+1.08%) |
Feb 21, 2014 | 27.58 | 27.96 | 27.24 | 27.57 | 192,479 | -0.22(-0.80%) |
Feb 20, 2014 | 28.01 | 28.01 | 27.14 | 27.79 | 237,781 | -0.21(-0.76%) |
Feb 19, 2014 | 28.47 | 28.59 | 27.89 | 28.00 | 140,261 | -0.64(-2.22%) |
Feb 18, 2014 | 28.66 | 28.74 | 28.35 | 28.64 | 230,967 | +0.13(+0.44%) |
Feb 14, 2014 | 28.39 | 28.52 | 28.52 | 28.52 | 164,880 | +0.35(+1.23%) |
Feb 13, 2014 | 27.63 | 28.21 | 27.58 | 28.17 | 166,505 | +0.52(+1.88%) |
Feb 12, 2014 | 27.58 | 27.99 | 27.19 | 27.65 | 257,843 | +0.14(+0.53%) |
Feb 11, 2014 | 27.45 | 27.63 | 27.23 | 27.50 | 248,895 | +0.21(+0.78%) |
Feb 10, 2014 | 27.47 | 27.47 | 27.10 | 27.29 | 112,861 | -0.06(-0.21%) |
Feb 07, 2014 | 27.39 | 27.45 | 27.07 | 27.35 | 75,069 | +0.02(+0.07%) |
Feb 06, 2014 | 26.66 | 27.42 | 26.61 | 27.33 | 193,240 | +0.69(+2.61%) |
Feb 05, 2014 | 26.67 | 27.00 | 26.54 | 26.64 | 109,957 | -0.27(-1.00%) |
Feb 04, 2014 | 26.63 | 27.48 | 26.54 | 26.91 | 107,074 | +0.14(+0.54%) |
Feb 03, 2014 | 27.18 | 27.18 | 26.52 | 26.76 | 129,792 | -0.23(-0.86%) |
Jan 31, 2014 | 26.51 | 27.08 | 26.45 | 26.99 | 105,525 | +0.28(+1.05%) |
Jan 30, 2014 | 26.70 | 27.56 | 26.44 | 26.71 | 148,132 | -0.36(-1.32%) |
Jan 29, 2014 | 27.23 | 27.51 | 26.85 | 27.07 | 181,254 | -0.26(-0.95%) |
Jan 28, 2014 | 27.18 | 27.71 | 26.86 | 27.33 | 434,202 | +0.36(+1.32%) |
Jan 27, 2014 | 27.50 | 27.78 | 26.90 | 26.97 | 265,417 | -0.50(-1.83%) |
Jan 24, 2014 | 27.77 | 27.77 | 27.01 | 27.47 | 179,635 | -0.23(-0.84%) |
Jan 23, 2014 | 27.77 | 27.96 | 27.59 | 27.71 | 298,908 | +0.12(+0.42%) |
Jan 22, 2014 | 27.57 | 27.96 | 27.55 | 27.59 | 219,032 | +0.11(+0.39%) |
Jan 21, 2014 | 26.99 | 27.55 | 26.99 | 27.48 | 395,762 | +0.69(+2.59%) |
Jan 17, 2014 | 26.72 | 26.79 | 26.79 | 26.79 | 292,429 | +0.01(+0.04%) |
Jan 16, 2014 | 26.91 | 27.19 | 26.76 | 26.78 | 448,961 | -0.04(-0.14%) |
Jan 15, 2014 | 27.25 | 27.25 | 26.82 | 26.82 | 254,476 | -0.43(-1.59%) |
Jan 14, 2014 | 27.71 | 27.72 | 27.20 | 27.25 | 306,316 | -0.22(-0.81%) |
Jan 13, 2014 | 27.29 | 27.92 | 27.08 | 27.47 | 347,391 | +0.46(+1.71%) |
Jan 10, 2014 | 27.91 | 28.36 | 27.01 | 27.01 | 292,707 | -0.58(-2.10%) |
Jan 09, 2014 | 27.97 | 28.06 | 27.59 | 27.59 | 298,483 | -0.19(-0.69%) |
Jan 08, 2014 | 27.58 | 28.16 | 27.55 | 27.78 | 366,340 | +0.25(+0.91%) |
Jan 07, 2014 | 28.38 | 28.92 | 27.53 | 27.53 | 478,089 | +0.23(+0.85%) |
Jan 06, 2014 | 27.20 | 27.86 | 27.12 | 27.30 | 212,983 | +0.09(+0.32%) |
Jan 03, 2014 | 27.46 | 27.50 | 27.15 | 27.21 | 209,154 | -0.13(-0.46%) |
Jan 02, 2014 | 27.64 | 28.11 | 27.29 | 27.34 | 187,463 | -0.29(-1.05%) |
Dec 31, 2013 | 28.45 | 27.63 | 27.63 | 27.63 | 215,173 | -0.96(-3.37%) |
Dec 30, 2013 | 28.93 | 29.03 | 28.24 | 28.59 | 167,778 | -0.16(-0.57%) |
Dec 27, 2013 | 28.73 | 28.92 | 28.02 | 28.76 | 143,304 | -0.17(-0.60%) |
Dec 26, 2013 | 27.73 | 28.93 | 27.51 | 28.93 | 191,785 | +1.42(+5.15%) |
Dec 24, 2013 | 27.15 | 27.72 | 27.15 | 27.51 | 89,326 | +0.38(+1.39%) |
Dec 23, 2013 | 27.15 | 27.68 | 27.00 | 27.14 | 181,969 | +0.03(+0.11%) |
Dec 20, 2013 | 27.05 | 27.58 | 27.00 | 27.11 | 209,913 | -0.22(-0.81%) |
Dec 19, 2013 | 26.62 | 27.46 | 26.62 | 27.33 | 183,885 | -0.33(-1.19%) |
Dec 18, 2013 | 27.82 | 27.82 | 27.16 | 27.66 | 114,176 | -0.16(-0.59%) |
Dec 17, 2013 | 26.64 | 27.97 | 26.64 | 27.82 | 200,845 | +1.16(+4.34%) |
Dec 16, 2013 | 26.94 | 27.19 | 26.52 | 26.66 | 302,734 | -0.34(-1.25%) |
Dec 13, 2013 | 27.45 | 27.64 | 26.69 | 27.00 | 400,501 | -0.56(-2.03%) |
Dec 12, 2013 | 28.30 | 28.67 | 27.38 | 27.56 | 219,965 | -0.99(-3.48%) |
Dec 11, 2013 | 28.92 | 28.98 | 28.45 | 28.55 | 118,169 | -0.28(-0.97%) |
Dec 10, 2013 | 28.88 | 29.14 | 28.69 | 28.83 | 147,457 | -0.02(-0.07%) |
Dec 09, 2013 | 28.56 | 28.93 | 28.42 | 28.85 | 143,053 | +0.48(+1.70%) |
Dec 06, 2013 | 28.80 | 28.80 | 28.24 | 28.37 | 126,480 | -0.08(-0.27%) |
Dec 05, 2013 | 28.58 | 28.81 | 28.18 | 28.45 | 208,453 | +0.12(+0.41%) |
Dec 04, 2013 | 28.69 | 28.85 | 28.02 | 28.33 | 178,134 | -0.60(-2.07%) |
Dec 03, 2013 | 28.53 | 28.93 | 28.21 | 28.93 | 157,337 | +0.49(+1.73%) |