Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 24.93 | 24.94 | 24.61 | 24.63 | 2,686,949 | -0.28(-1.12%) |
Feb 27, 2014 | 24.75 | 24.95 | 24.61 | 24.91 | 2,649,919 | +0.23(+0.93%) |
Feb 26, 2014 | 24.50 | 24.75 | 24.50 | 24.68 | 2,626,403 | +0.19(+0.78%) |
Feb 25, 2014 | 24.95 | 24.95 | 24.33 | 24.49 | 2,548,247 | -0.51(-2.04%) |
Feb 24, 2014 | 25.65 | 25.77 | 24.99 | 25.00 | 2,061,243 | -0.77(-2.99%) |
Feb 21, 2014 | 25.92 | 26.07 | 25.40 | 25.77 | 2,363,446 | -0.16(-0.62%) |
Feb 20, 2014 | 25.80 | 26.10 | 25.77 | 25.93 | 1,763,407 | +0.08(+0.31%) |
Feb 19, 2014 | 25.89 | 26.18 | 25.77 | 25.85 | 2,038,337 | -0.07(-0.27%) |
Feb 18, 2014 | 26.42 | 26.42 | 25.87 | 25.92 | 0 | -0.33(-1.26%) |
Feb 14, 2014 | 26.25 | 26.25 | 26.25 | 0 | +0.25(+0.96%) | |
Feb 13, 2014 | 26.81 | 26.95 | 25.98 | 26.00 | 6,377,587 | -1.86(-6.68%) |
Feb 12, 2014 | 28.18 | 28.18 | 27.63 | 27.86 | 1,641,270 | +0.13(+0.47%) |
Feb 11, 2014 | 27.48 | 27.90 | 27.37 | 27.73 | 1,513,128 | +0.33(+1.20%) |
Feb 10, 2014 | 27.40 | 27.58 | 27.18 | 27.40 | 925,212 | +0.09(+0.33%) |
Feb 07, 2014 | 27.15 | 27.35 | 26.79 | 27.31 | 1,207,378 | +0.43(+1.60%) |
Feb 06, 2014 | 26.45 | 27.07 | 26.25 | 26.88 | 1,799,742 | +0.53(+2.01%) |
Feb 05, 2014 | 26.39 | 26.43 | 26.12 | 26.35 | 1,662,153 | -0.01(-0.04%) |
Feb 04, 2014 | 26.34 | 26.57 | 26.13 | 26.36 | 1,133,668 | +0.07(+0.27%) |
Feb 03, 2014 | 26.71 | 26.71 | 26.03 | 26.29 | 3,239,832 | -0.51(-1.90%) |
Jan 31, 2014 | 26.93 | 26.93 | 26.41 | 26.80 | 2,036,228 | -0.41(-1.51%) |
Jan 30, 2014 | 27.84 | 27.84 | 27.14 | 27.21 | 1,401,188 | -0.53(-1.91%) |
Jan 29, 2014 | 27.37 | 27.74 | 27.08 | 27.74 | 1,979,278 | +0.01(+0.04%) |
Jan 28, 2014 | 27.27 | 27.82 | 26.94 | 27.73 | 1,986,934 | +0.85(+3.16%) |
Jan 27, 2014 | 26.70 | 27.00 | 26.46 | 26.88 | 1,529,714 | +0.27(+1.01%) |
Jan 24, 2014 | 26.89 | 26.96 | 26.12 | 26.61 | 2,348,090 | -0.54(-1.99%) |
Jan 23, 2014 | 27.20 | 27.66 | 27.10 | 27.15 | 1,084,813 | -0.29(-1.06%) |
Jan 22, 2014 | 28.09 | 28.10 | 27.42 | 27.44 | 2,192,546 | -0.68(-2.42%) |
Jan 21, 2014 | 28.87 | 28.89 | 28.11 | 28.12 | 2,359,658 | -0.98(-3.37%) |
Jan 20, 2014 | 28.62 | 29.10 | 28.60 | 29.10 | 691,653 | +0.44(+1.54%) |
Jan 17, 2014 | 28.60 | 29.00 | 28.30 | 28.66 | 3,700,911 | +0.15(+0.53%) |
Jan 16, 2014 | 27.17 | 28.51 | 27.17 | 28.51 | 5,016,484 | +1.19(+4.36%) |
Jan 15, 2014 | 26.29 | 27.43 | 26.19 | 27.32 | 2,451,344 | +1.03(+3.92%) |
Jan 14, 2014 | 26.18 | 26.75 | 26.16 | 26.29 | 2,072,502 | +0.23(+0.88%) |
Jan 13, 2014 | 26.00 | 26.13 | 25.88 | 26.06 | 1,967,610 | +0.15(+0.58%) |
Jan 10, 2014 | 25.98 | 26.39 | 25.77 | 25.91 | 1,220,823 | +0.19(+0.74%) |
Jan 09, 2014 | 26.20 | 26.20 | 25.38 | 25.72 | 1,978,453 | -0.56(-2.13%) |
Jan 08, 2014 | 26.55 | 26.65 | 26.06 | 26.28 | 0 | -0.33(-1.24%) |
Jan 07, 2014 | 26.96 | 27.03 | 26.60 | 26.61 | 1,282,136 | -0.19(-0.71%) |
Jan 06, 2014 | 26.85 | 27.02 | 26.48 | 26.80 | 1,823,670 | -0.09(-0.33%) |
Jan 03, 2014 | 27.50 | 27.65 | 26.89 | 26.89 | 1,346,857 | -0.69(-2.50%) |
Jan 02, 2014 | 27.46 | 27.62 | 27.10 | 27.58 | 1,186,977 | -0.07(-0.25%) |
Dec 31, 2013 | 27.65 | 27.65 | 27.65 | 0 | +0.35(+1.28%) | |
Dec 30, 2013 | 27.60 | 27.64 | 27.20 | 27.30 | 927,374 | -0.14(-0.51%) |
Dec 27, 2013 | 26.87 | 27.45 | 26.81 | 27.44 | 1,286,178 | +0.63(+2.35%) |
Dec 24, 2013 | 26.81 | 26.81 | 26.81 | 0 | +0.65(+2.48%) | |
Dec 23, 2013 | 26.40 | 26.41 | 25.94 | 26.16 | 1,130,000 | -0.15(-0.57%) |
Dec 20, 2013 | 25.73 | 26.43 | 25.66 | 26.31 | 4,215,148 | +0.65(+2.53%) |
Dec 19, 2013 | 24.79 | 25.67 | 24.62 | 25.66 | 1,659,150 | +0.92(+3.72%) |
Dec 18, 2013 | 24.47 | 24.97 | 24.45 | 24.74 | 1,639,166 | +0.29(+1.19%) |
Dec 17, 2013 | 24.50 | 24.56 | 24.36 | 24.45 | 1,199,772 | -0.13(-0.53%) |
Dec 16, 2013 | 24.51 | 24.71 | 24.43 | 24.58 | 1,968,352 | +0.17(+0.70%) |
Dec 13, 2013 | 24.40 | 24.63 | 24.26 | 24.41 | 2,227,680 | -0.02(-0.08%) |
Dec 12, 2013 | 24.33 | 24.56 | 23.98 | 24.43 | 1,815,014 | -0.24(-0.97%) |
Dec 11, 2013 | 25.52 | 25.55 | 24.64 | 24.67 | 2,197,546 | -0.88(-3.44%) |
Dec 10, 2013 | 25.36 | 25.61 | 25.31 | 25.55 | 0 | +0.34(+1.35%) |
Dec 09, 2013 | 25.06 | 25.37 | 25.02 | 25.21 | 1,922,712 | +0.21(+0.84%) |
Dec 06, 2013 | 25.20 | 25.31 | 24.87 | 25.00 | 2,129,269 | +0.07(+0.28%) |
Dec 05, 2013 | 25.19 | 25.28 | 24.93 | 24.93 | 3,123,688 | -0.41(-1.62%) |
Dec 04, 2013 | 25.29 | 25.65 | 25.18 | 25.34 | 2,440,059 | +0.10(+0.40%) |
Dec 03, 2013 | 25.35 | 25.59 | 25.15 | 25.24 | 1,564,595 | -0.20(-0.79%) |