Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 29.69 | 30.07 | 29.53 | 29.87 | 641,970 | +0.23(+0.79%) |
Feb 27, 2014 | 30.11 | 30.18 | 29.52 | 29.64 | 483,951 | -0.48(-1.59%) |
Feb 26, 2014 | 29.50 | 30.15 | 29.37 | 30.11 | 617,570 | +0.73(+2.49%) |
Feb 25, 2014 | 29.59 | 29.60 | 29.04 | 29.38 | 617,337 | -0.06(-0.19%) |
Feb 24, 2014 | 29.54 | 29.80 | 29.15 | 29.44 | 854,106 | +0.29(+1.00%) |
Feb 21, 2014 | 28.84 | 29.19 | 28.39 | 29.15 | 823,492 | +0.37(+1.27%) |
Feb 20, 2014 | 29.02 | 29.33 | 28.58 | 28.78 | 1,084,620 | -0.07(-0.23%) |
Feb 19, 2014 | 29.11 | 29.44 | 28.83 | 28.85 | 634,771 | -0.27(-0.94%) |
Feb 18, 2014 | 28.75 | 29.63 | 28.70 | 29.12 | 1,277,688 | +0.61(+2.14%) |
Feb 14, 2014 | 28.18 | 28.51 | 28.51 | 28.51 | 812,780 | +0.64(+2.29%) |
Feb 13, 2014 | 27.33 | 28.22 | 27.16 | 27.87 | 1,471,688 | +0.55(+2.03%) |
Feb 12, 2014 | 27.63 | 28.47 | 26.84 | 27.31 | 1,648,149 | +0.08(+0.31%) |
Feb 11, 2014 | 25.38 | 27.72 | 23.67 | 27.23 | 2,987,945 | +0.71(+2.69%) |
Feb 10, 2014 | 27.26 | 28.86 | 26.35 | 26.52 | 2,779,788 | -0.37(-1.36%) |
Feb 07, 2014 | 26.38 | 27.42 | 26.21 | 26.88 | 1,399,355 | +0.57(+2.18%) |
Feb 06, 2014 | 26.03 | 26.38 | 26.00 | 26.31 | 1,332,264 | +0.42(+1.63%) |
Feb 05, 2014 | 25.84 | 26.29 | 25.46 | 25.89 | 959,183 | -0.02(-0.07%) |
Feb 04, 2014 | 25.67 | 26.37 | 25.33 | 25.91 | 536,861 | +0.37(+1.44%) |
Feb 03, 2014 | 26.30 | 26.50 | 25.41 | 25.54 | 732,414 | -0.74(-2.82%) |
Jan 31, 2014 | 25.74 | 26.49 | 25.72 | 26.28 | 471,194 | +0.00(+0.00%) |
Jan 30, 2014 | 25.93 | 26.65 | 25.65 | 26.28 | 1,032,565 | +0.58(+2.27%) |
Jan 29, 2014 | 24.84 | 26.30 | 24.81 | 25.70 | 838,966 | +0.50(+1.98%) |
Jan 28, 2014 | 25.12 | 25.44 | 24.67 | 25.20 | 1,090,952 | +0.06(+0.22%) |
Jan 27, 2014 | 25.72 | 25.79 | 25.02 | 25.14 | 933,078 | -0.54(-2.09%) |
Jan 24, 2014 | 26.02 | 26.02 | 25.37 | 25.68 | 569,666 | -0.58(-2.22%) |
Jan 23, 2014 | 26.63 | 26.63 | 25.88 | 26.26 | 1,142,257 | -0.48(-1.79%) |
Jan 22, 2014 | 26.93 | 27.23 | 26.38 | 26.74 | 723,176 | -0.04(-0.14%) |
Jan 21, 2014 | 26.36 | 27.11 | 26.08 | 26.78 | 629,966 | +0.60(+2.30%) |
Jan 17, 2014 | 26.35 | 26.18 | 26.18 | 26.18 | 348,334 | -0.19(-0.71%) |
Jan 16, 2014 | 25.90 | 26.59 | 25.87 | 26.37 | 324,944 | +0.43(+1.67%) |
Jan 15, 2014 | 26.41 | 26.45 | 25.79 | 25.93 | 429,932 | -0.48(-1.81%) |
Jan 14, 2014 | 25.56 | 26.53 | 25.52 | 26.41 | 506,731 | +0.90(+3.54%) |
Jan 13, 2014 | 25.91 | 26.10 | 25.30 | 25.51 | 555,821 | -0.40(-1.56%) |
Jan 10, 2014 | 25.89 | 25.99 | 25.55 | 25.91 | 504,559 | -0.07(-0.25%) |
Jan 09, 2014 | 25.57 | 26.31 | 25.54 | 25.98 | 721,073 | +0.43(+1.69%) |
Jan 08, 2014 | 25.59 | 25.67 | 25.16 | 25.55 | 635,291 | -25.50(-49.95%) |
Jan 07, 2014 | 50.25 | 51.21 | 50.25 | 51.05 | 615,997 | +0.86(+1.70%) |
Jan 06, 2014 | 51.21 | 51.51 | 50.10 | 50.19 | 338,868 | -0.81(-1.58%) |
Jan 03, 2014 | 51.02 | 51.19 | 50.75 | 51.00 | 311,289 | -0.08(-0.15%) |
Jan 02, 2014 | 52.43 | 52.49 | 50.07 | 51.08 | 678,248 | -1.41(-2.69%) |
Dec 31, 2013 | 52.89 | 52.49 | 52.49 | 52.49 | 786,705 | -0.51(-0.96%) |
Dec 30, 2013 | 53.45 | 53.81 | 52.63 | 52.99 | 263,857 | -0.40(-0.76%) |
Dec 27, 2013 | 53.93 | 54.80 | 52.82 | 53.40 | 183,765 | -0.21(-0.39%) |
Dec 26, 2013 | 53.51 | 54.03 | 53.00 | 53.60 | 146,730 | +0.36(+0.67%) |
Dec 24, 2013 | 53.02 | 53.74 | 52.83 | 53.25 | 91,074 | +0.10(+0.19%) |
Dec 23, 2013 | 53.54 | 54.16 | 52.83 | 53.14 | 274,794 | +0.02(+0.04%) |
Dec 20, 2013 | 51.84 | 53.22 | 51.64 | 53.13 | 601,152 | +1.46(+2.82%) |
Dec 19, 2013 | 52.12 | 52.26 | 51.42 | 51.67 | 237,113 | -0.36(-0.69%) |
Dec 18, 2013 | 51.87 | 52.28 | 51.03 | 52.03 | 302,308 | +0.08(+0.16%) |
Dec 17, 2013 | 52.20 | 52.20 | 51.30 | 51.94 | 247,740 | -0.14(-0.27%) |
Dec 16, 2013 | 52.15 | 53.26 | 51.74 | 52.08 | 350,873 | +0.05(+0.09%) |
Dec 13, 2013 | 50.07 | 52.10 | 49.81 | 52.04 | 557,693 | +2.22(+4.45%) |
Dec 12, 2013 | 49.26 | 50.18 | 48.73 | 49.82 | 337,212 | +0.93(+1.90%) |
Dec 11, 2013 | 50.10 | 50.17 | 48.01 | 48.89 | 282,780 | -0.98(-1.96%) |
Dec 10, 2013 | 50.45 | 51.12 | 49.85 | 49.87 | 338,937 | -0.77(-1.52%) |
Dec 09, 2013 | 50.72 | 51.76 | 50.52 | 50.64 | 520,007 | +0.79(+1.58%) |
Dec 06, 2013 | 49.54 | 50.08 | 48.77 | 49.85 | 216,031 | +1.06(+2.18%) |
Dec 05, 2013 | 49.29 | 49.59 | 48.65 | 48.78 | 322,170 | -0.65(-1.31%) |
Dec 04, 2013 | 49.66 | 50.05 | 48.60 | 49.43 | 312,581 | -0.38(-0.75%) |
Dec 03, 2013 | 49.29 | 50.02 | 49.03 | 49.81 | 410,458 | +0.31(+0.63%) |