Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 31.44 | 32.37 | 30.11 | 30.90 | 263,854 | -0.42(-1.34%) |
Feb 27, 2014 | 31.80 | 31.90 | 31.06 | 31.32 | 129,384 | +0.11(+0.35%) |
Feb 26, 2014 | 31.22 | 32.40 | 30.61 | 31.21 | 108,120 | -0.02(-0.06%) |
Feb 25, 2014 | 29.27 | 32.69 | 29.22 | 31.23 | 250,339 | +2.11(+7.25%) |
Feb 24, 2014 | 29.72 | 29.72 | 29.05 | 29.12 | 60,540 | -0.23(-0.78%) |
Feb 21, 2014 | 29.00 | 29.92 | 28.70 | 29.35 | 84,849 | +0.37(+1.28%) |
Feb 20, 2014 | 28.00 | 29.83 | 28.00 | 28.98 | 128,121 | +1.04(+3.72%) |
Feb 19, 2014 | 28.05 | 28.60 | 27.15 | 27.94 | 117,885 | -0.34(-1.20%) |
Feb 18, 2014 | 28.85 | 28.99 | 27.57 | 28.28 | 106,535 | -0.76(-2.62%) |
Feb 14, 2014 | 29.33 | 29.04 | 29.04 | 29.04 | 78,400 | -0.41(-1.39%) |
Feb 13, 2014 | 29.95 | 30.80 | 29.36 | 29.45 | 220,623 | -0.36(-1.21%) |
Feb 12, 2014 | 29.62 | 31.40 | 28.87 | 29.81 | 550,625 | +0.04(+0.13%) |
Feb 11, 2014 | 28.60 | 29.88 | 28.21 | 29.77 | 150,309 | +1.26(+4.42%) |
Feb 10, 2014 | 28.30 | 29.25 | 27.64 | 28.51 | 74,662 | +0.37(+1.31%) |
Feb 07, 2014 | 25.77 | 29.49 | 25.77 | 28.14 | 263,961 | +2.56(+10.01%) |
Feb 06, 2014 | 25.49 | 25.85 | 25.21 | 25.58 | 83,192 | +0.29(+1.15%) |
Feb 05, 2014 | 26.46 | 26.46 | 25.12 | 25.29 | 118,584 | -0.93(-3.55%) |
Feb 04, 2014 | 27.04 | 27.93 | 26.11 | 26.22 | 57,638 | -0.79(-2.92%) |
Feb 03, 2014 | 29.00 | 29.00 | 25.61 | 27.01 | 160,782 | -1.65(-5.76%) |
Jan 31, 2014 | 27.53 | 29.15 | 27.03 | 28.66 | 76,894 | +0.75(+2.69%) |
Jan 30, 2014 | 27.17 | 28.50 | 27.17 | 27.91 | 66,293 | +0.92(+3.41%) |
Jan 29, 2014 | 27.63 | 27.63 | 26.85 | 26.99 | 74,277 | -0.56(-2.03%) |
Jan 28, 2014 | 27.00 | 28.00 | 26.96 | 27.55 | 103,401 | +0.46(+1.70%) |
Jan 27, 2014 | 27.79 | 28.00 | 26.80 | 27.09 | 90,884 | -1.24(-4.38%) |
Jan 24, 2014 | 29.70 | 30.10 | 27.40 | 28.33 | 180,709 | -1.74(-5.79%) |
Jan 23, 2014 | 29.50 | 30.25 | 28.62 | 30.07 | 94,797 | +0.57(+1.93%) |
Jan 22, 2014 | 28.85 | 30.25 | 28.70 | 29.50 | 217,677 | +0.65(+2.25%) |
Jan 21, 2014 | 28.45 | 28.85 | 27.21 | 28.85 | 106,437 | +0.40(+1.41%) |
Jan 17, 2014 | 27.67 | 28.45 | 28.45 | 28.45 | 103,000 | +0.87(+3.15%) |
Jan 16, 2014 | 27.43 | 27.90 | 27.33 | 27.58 | 95,591 | +0.15(+0.55%) |
Jan 15, 2014 | 27.39 | 27.45 | 26.59 | 27.43 | 127,958 | +0.04(+0.15%) |
Jan 14, 2014 | 26.75 | 27.45 | 26.69 | 27.39 | 128,169 | +0.50(+1.86%) |
Jan 13, 2014 | 26.26 | 26.90 | 26.01 | 26.89 | 131,375 | +0.44(+1.66%) |
Jan 10, 2014 | 26.39 | 26.50 | 25.80 | 26.45 | 81,220 | +0.39(+1.50%) |
Jan 09, 2014 | 24.32 | 26.50 | 24.32 | 26.06 | 424,146 | +1.76(+7.24%) |
Jan 08, 2014 | 24.24 | 24.40 | 23.71 | 24.30 | 388,158 | +0.25(+1.04%) |
Jan 07, 2014 | 24.95 | 25.50 | 24.00 | 24.05 | 108,310 | -0.38(-1.56%) |
Jan 06, 2014 | 25.10 | 25.50 | 24.00 | 24.43 | 111,133 | -0.60(-2.40%) |
Jan 03, 2014 | 25.89 | 26.52 | 24.75 | 25.03 | 144,402 | -0.75(-2.91%) |
Jan 02, 2014 | 26.58 | 26.58 | 25.03 | 25.78 | 156,403 | -1.07(-3.99%) |
Dec 31, 2013 | 27.69 | 26.85 | 26.85 | 26.85 | 138,700 | -0.92(-3.31%) |
Dec 30, 2013 | 28.16 | 28.17 | 27.15 | 27.77 | 140,101 | -0.39(-1.38%) |
Dec 27, 2013 | 28.36 | 28.85 | 27.51 | 28.16 | 102,349 | -0.33(-1.16%) |
Dec 26, 2013 | 28.34 | 28.89 | 27.50 | 28.49 | 159,682 | +0.67(+2.41%) |
Dec 24, 2013 | 27.85 | 28.49 | 26.50 | 27.82 | 96,160 | +0.08(+0.29%) |
Dec 23, 2013 | 27.85 | 28.80 | 27.25 | 27.74 | 217,295 | -0.22(-0.79%) |
Dec 20, 2013 | 26.79 | 28.00 | 24.25 | 27.96 | 1,600,853 | +1.09(+4.06%) |
Dec 19, 2013 | 28.00 | 28.32 | 26.60 | 26.87 | 188,565 | -1.05(-3.76%) |
Dec 18, 2013 | 27.84 | 28.37 | 26.52 | 27.92 | 251,998 | +0.30(+1.09%) |
Dec 17, 2013 | 26.00 | 28.38 | 25.51 | 27.62 | 507,225 | +1.71(+6.60%) |
Dec 16, 2013 | 25.49 | 26.00 | 24.94 | 25.91 | 426,792 | +1.68(+6.93%) |
Dec 13, 2013 | 23.94 | 24.64 | 22.00 | 24.23 | 279,959 | +0.27(+1.13%) |
Dec 12, 2013 | 25.00 | 25.40 | 23.91 | 23.96 | 282,737 | -1.03(-4.12%) |
Dec 11, 2013 | 25.69 | 26.49 | 24.69 | 24.99 | 245,853 | -0.20(-0.79%) |
Dec 10, 2013 | 24.75 | 25.54 | 24.33 | 25.19 | 224,744 | +0.55(+2.23%) |
Dec 09, 2013 | 23.50 | 25.49 | 23.00 | 24.64 | 518,930 | +0.75(+3.14%) |
Dec 06, 2013 | 22.99 | 24.18 | 22.00 | 23.89 | 0 | +1.96(+8.94%) |
Dec 05, 2013 | 22.41 | 22.79 | 20.50 | 21.93 | 0 | +0.90(+4.28%) |
Dec 04, 2013 | 21.75 | 22.45 | 20.71 | 21.03 | 0 | -1.04(-4.71%) |
Dec 03, 2013 | 23.50 | 23.50 | 21.73 | 22.07 | 0 | -0.87(-3.79%) |