Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 26.62 | 26.86 | 26.44 | 26.62 | 933,695 | +0.01(+0.02%) |
Feb 27, 2014 | 26.83 | 27.02 | 26.59 | 26.61 | 929,393 | -0.23(-0.87%) |
Feb 26, 2014 | 26.78 | 27.01 | 26.68 | 26.84 | 1,062,942 | +0.06(+0.22%) |
Feb 25, 2014 | 26.82 | 26.97 | 26.68 | 26.78 | 1,507,068 | -0.07(-0.24%) |
Feb 24, 2014 | 27.12 | 27.20 | 26.81 | 26.85 | 1,009,218 | -0.27(-1.01%) |
Feb 21, 2014 | 27.41 | 27.41 | 27.09 | 27.12 | 960,536 | -0.13(-0.48%) |
Feb 20, 2014 | 27.09 | 27.38 | 26.97 | 27.25 | 489,521 | +0.12(+0.44%) |
Feb 19, 2014 | 27.25 | 27.48 | 27.04 | 27.13 | 1,290,705 | -0.32(-1.17%) |
Feb 18, 2014 | 26.90 | 27.49 | 26.90 | 27.46 | 619,006 | +0.42(+1.57%) |
Feb 14, 2014 | 27.03 | 27.03 | 27.03 | 27.03 | 361,597 | +0.04(+0.13%) |
Feb 13, 2014 | 26.41 | 27.01 | 26.41 | 27.00 | 707,273 | +0.36(+1.37%) |
Feb 12, 2014 | 26.84 | 26.97 | 26.54 | 26.63 | 671,016 | -0.20(-0.76%) |
Feb 11, 2014 | 26.69 | 26.97 | 26.57 | 26.84 | 483,696 | +0.08(+0.31%) |
Feb 10, 2014 | 26.55 | 26.76 | 26.53 | 26.75 | 640,694 | +0.08(+0.29%) |
Feb 07, 2014 | 26.70 | 26.82 | 26.51 | 26.68 | 2,327,100 | +0.01(+0.02%) |
Feb 06, 2014 | 26.42 | 26.73 | 26.40 | 26.67 | 983,107 | +0.18(+0.70%) |
Feb 05, 2014 | 26.43 | 26.71 | 26.17 | 26.48 | 895,807 | +0.04(+0.16%) |
Feb 04, 2014 | 26.28 | 26.50 | 26.12 | 26.44 | 1,356,157 | +0.22(+0.84%) |
Feb 03, 2014 | 26.88 | 27.22 | 26.12 | 26.22 | 1,432,364 | -0.80(-2.96%) |
Jan 31, 2014 | 26.71 | 27.26 | 26.70 | 27.02 | 951,157 | +0.04(+0.15%) |
Jan 30, 2014 | 27.27 | 27.27 | 26.80 | 26.98 | 913,961 | +0.17(+0.62%) |
Jan 29, 2014 | 27.08 | 27.24 | 26.60 | 26.81 | 1,703,740 | -0.39(-1.42%) |
Jan 28, 2014 | 26.97 | 27.34 | 26.90 | 27.20 | 726,250 | +0.27(+1.02%) |
Jan 27, 2014 | 27.04 | 27.24 | 26.65 | 26.93 | 1,414,016 | -0.18(-0.66%) |
Jan 24, 2014 | 27.31 | 27.35 | 26.69 | 27.10 | 1,728,854 | -0.27(-0.98%) |
Jan 23, 2014 | 27.18 | 27.50 | 27.06 | 27.37 | 1,476,862 | -0.04(-0.15%) |
Jan 22, 2014 | 27.58 | 27.60 | 27.33 | 27.41 | 1,346,670 | -0.23(-0.82%) |
Jan 21, 2014 | 27.71 | 28.00 | 27.40 | 27.64 | 1,058,155 | -0.07(-0.24%) |
Jan 17, 2014 | 27.69 | 27.71 | 27.71 | 27.71 | 1,457,968 | -0.15(-0.53%) |
Jan 16, 2014 | 28.16 | 28.22 | 27.68 | 27.86 | 1,212,652 | -0.42(-1.48%) |
Jan 15, 2014 | 27.90 | 28.36 | 27.88 | 28.27 | 1,128,119 | +0.37(+1.32%) |
Jan 14, 2014 | 27.75 | 28.05 | 27.75 | 27.90 | 1,110,952 | +0.18(+0.67%) |
Jan 13, 2014 | 28.03 | 28.36 | 27.65 | 27.72 | 968,788 | -0.56(-1.98%) |
Jan 10, 2014 | 28.05 | 28.53 | 27.99 | 28.28 | 1,099,153 | -0.02(-0.06%) |
Jan 09, 2014 | 28.34 | 28.57 | 28.16 | 28.30 | 1,470,111 | +0.12(+0.44%) |
Jan 08, 2014 | 28.03 | 28.36 | 27.80 | 28.17 | 2,763,182 | +0.05(+0.17%) |
Jan 07, 2014 | 27.37 | 28.30 | 27.30 | 28.12 | 2,297,279 | +0.66(+2.39%) |
Jan 06, 2014 | 27.76 | 27.80 | 27.37 | 27.47 | 1,421,651 | -0.32(-1.15%) |
Jan 03, 2014 | 27.59 | 27.89 | 27.42 | 27.79 | 1,513,370 | +0.41(+1.49%) |
Jan 02, 2014 | 27.28 | 27.60 | 27.22 | 27.38 | 1,385,074 | -0.14(-0.52%) |
Dec 31, 2013 | 27.48 | 27.52 | 27.52 | 27.52 | 816,589 | +0.04(+0.15%) |
Dec 30, 2013 | 27.38 | 27.65 | 27.32 | 27.48 | 837,349 | -0.05(-0.19%) |
Dec 27, 2013 | 27.33 | 27.62 | 26.97 | 27.53 | 812,086 | +0.16(+0.58%) |
Dec 26, 2013 | 27.02 | 27.60 | 26.94 | 27.37 | 810,677 | +0.18(+0.65%) |
Dec 24, 2013 | 26.60 | 27.34 | 26.58 | 27.20 | 649,381 | +0.37(+1.39%) |
Dec 23, 2013 | 26.70 | 27.12 | 26.70 | 26.82 | 1,042,736 | +0.11(+0.40%) |
Dec 20, 2013 | 26.47 | 27.49 | 26.29 | 26.72 | 3,922,253 | +0.50(+1.92%) |
Dec 19, 2013 | 26.33 | 26.35 | 26.10 | 26.21 | 1,008,481 | -0.09(-0.36%) |
Dec 18, 2013 | 26.01 | 26.35 | 25.86 | 26.31 | 1,603,056 | +0.47(+1.81%) |
Dec 17, 2013 | 25.34 | 25.85 | 25.32 | 25.84 | 1,410,479 | +0.47(+1.87%) |
Dec 16, 2013 | 25.53 | 25.87 | 25.14 | 25.37 | 1,645,747 | -0.17(-0.67%) |
Dec 13, 2013 | 24.56 | 25.92 | 24.56 | 25.54 | 3,372,019 | +1.50(+6.26%) |
Dec 12, 2013 | 23.79 | 24.41 | 23.79 | 24.03 | 1,507,409 | -0.49(-1.98%) |
Dec 11, 2013 | 24.89 | 24.99 | 24.27 | 24.52 | 1,822,672 | -0.59(-2.36%) |
Dec 10, 2013 | 24.57 | 25.93 | 24.54 | 25.11 | 2,444,078 | +0.50(+2.04%) |
Dec 09, 2013 | 24.61 | 24.71 | 24.47 | 24.61 | 1,352,701 | +0.00(+0.00%) |
Dec 06, 2013 | 24.61 | 24.79 | 24.47 | 24.61 | 1,238,733 | +0.11(+0.44%) |
Dec 05, 2013 | 23.94 | 24.54 | 23.94 | 24.50 | 1,597,450 | -0.02(-0.10%) |
Dec 04, 2013 | 24.44 | 24.64 | 23.91 | 24.53 | 2,552,620 | -0.17(-0.67%) |
Dec 03, 2013 | 27.43 | 28.02 | 23.80 | 24.69 | 6,354,929 | -4.24(-14.67%) |