Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 26.94 | 27.15 | 26.85 | 26.99 | 687,643 | -0.28(-1.04%) |
Feb 27, 2014 | 27.02 | 27.30 | 26.90 | 27.28 | 1,635,827 | +0.28(+1.03%) |
Feb 26, 2014 | 27.17 | 27.17 | 26.92 | 27.00 | 421,207 | -0.13(-0.50%) |
Feb 25, 2014 | 27.16 | 27.30 | 26.98 | 27.14 | 1,131,092 | +0.09(+0.33%) |
Feb 24, 2014 | 27.05 | 27.18 | 27.03 | 27.05 | 868,784 | -0.02(-0.06%) |
Feb 21, 2014 | 27.13 | 27.22 | 27.05 | 27.06 | 719,868 | -0.02(-0.06%) |
Feb 20, 2014 | 26.96 | 27.11 | 26.85 | 27.08 | 737,889 | -0.33(-1.20%) |
Feb 19, 2014 | 27.53 | 27.70 | 27.35 | 27.40 | 884,095 | -0.43(-1.53%) |
Feb 18, 2014 | 27.89 | 27.89 | 27.67 | 27.83 | 379,286 | +0.31(+1.14%) |
Feb 14, 2014 | 27.54 | 27.52 | 27.52 | 27.52 | 545,963 | -0.20(-0.73%) |
Feb 13, 2014 | 27.40 | 27.74 | 27.26 | 27.72 | 532,157 | -0.15(-0.54%) |
Feb 12, 2014 | 27.87 | 27.98 | 27.82 | 27.87 | 432,448 | +0.39(+1.42%) |
Feb 11, 2014 | 27.40 | 27.57 | 27.34 | 27.48 | 613,394 | +0.16(+0.60%) |
Feb 10, 2014 | 27.26 | 27.35 | 27.20 | 27.32 | 1,521,019 | -0.05(-0.19%) |
Feb 07, 2014 | 27.25 | 27.47 | 27.05 | 27.37 | 1,264,329 | +0.49(+1.81%) |
Feb 06, 2014 | 26.57 | 26.94 | 26.52 | 26.88 | 701,878 | -0.05(-0.19%) |
Feb 05, 2014 | 26.88 | 26.99 | 26.66 | 26.93 | 569,631 | +0.04(+0.14%) |
Feb 04, 2014 | 26.87 | 26.93 | 26.59 | 26.90 | 765,085 | -0.39(-1.43%) |
Feb 03, 2014 | 27.82 | 27.82 | 27.13 | 27.29 | 985,927 | -0.80(-2.85%) |
Jan 31, 2014 | 28.08 | 28.41 | 27.98 | 28.09 | 332,065 | -0.52(-1.81%) |
Jan 30, 2014 | 28.69 | 28.72 | 28.46 | 28.60 | 424,283 | -0.03(-0.10%) |
Jan 29, 2014 | 28.81 | 28.81 | 28.45 | 28.63 | 531,001 | +0.13(+0.47%) |
Jan 28, 2014 | 28.42 | 28.68 | 28.38 | 28.50 | 512,267 | -0.02(-0.05%) |
Jan 27, 2014 | 28.68 | 28.78 | 28.30 | 28.51 | 485,085 | +0.06(+0.21%) |
Jan 24, 2014 | 28.65 | 28.76 | 28.38 | 28.45 | 1,202,962 | -0.70(-2.41%) |
Jan 23, 2014 | 29.34 | 29.57 | 29.04 | 29.16 | 803,503 | -0.58(-1.96%) |
Jan 22, 2014 | 29.72 | 29.79 | 29.61 | 29.74 | 765,055 | -0.08(-0.28%) |
Jan 21, 2014 | 29.76 | 29.85 | 29.60 | 29.82 | 818,176 | +0.05(+0.18%) |
Jan 17, 2014 | 29.86 | 29.77 | 29.77 | 29.77 | 337,888 | -0.13(-0.43%) |
Jan 16, 2014 | 29.80 | 29.92 | 29.72 | 29.90 | 999,731 | +0.00(+0.00%) |
Jan 15, 2014 | 29.80 | 29.95 | 29.63 | 29.90 | 409,173 | -0.12(-0.40%) |
Jan 14, 2014 | 30.12 | 30.09 | 29.84 | 30.02 | 997,480 | -0.10(-0.32%) |
Jan 13, 2014 | 30.38 | 30.46 | 30.07 | 30.12 | 539,750 | -0.46(-1.52%) |
Jan 10, 2014 | 30.47 | 30.59 | 30.34 | 30.58 | 217,275 | +0.08(+0.27%) |
Jan 09, 2014 | 30.47 | 30.51 | 30.30 | 30.50 | 228,098 | +0.06(+0.20%) |
Jan 08, 2014 | 30.49 | 30.49 | 30.33 | 30.44 | 344,754 | -0.04(-0.15%) |
Jan 07, 2014 | 30.45 | 30.56 | 30.37 | 30.48 | 276,424 | -0.07(-0.22%) |
Jan 06, 2014 | 30.76 | 30.98 | 30.44 | 30.55 | 369,978 | +0.08(+0.27%) |
Jan 03, 2014 | 30.46 | 30.56 | 30.33 | 30.47 | 256,236 | +0.00(+0.00%) |
Jan 02, 2014 | 30.77 | 30.80 | 30.40 | 30.47 | 239,602 | -0.49(-1.60%) |
Dec 31, 2013 | 30.89 | 30.96 | 30.96 | 30.96 | 195,253 | +0.10(+0.32%) |
Dec 30, 2013 | 30.80 | 30.91 | 30.74 | 30.86 | 249,811 | -0.02(-0.07%) |
Dec 27, 2013 | 30.92 | 30.92 | 30.66 | 30.89 | 515,473 | +0.10(+0.34%) |
Dec 26, 2013 | 30.73 | 30.95 | 30.70 | 30.78 | 251,951 | +0.23(+0.75%) |
Dec 24, 2013 | 30.59 | 30.74 | 30.50 | 30.55 | 142,451 | -0.46(-1.49%) |
Dec 23, 2013 | 30.92 | 31.04 | 30.82 | 31.01 | 311,336 | +0.24(+0.77%) |
Dec 20, 2013 | 30.65 | 30.78 | 30.61 | 30.78 | 404,889 | +0.48(+1.60%) |
Dec 19, 2013 | 30.46 | 30.51 | 30.29 | 30.29 | 411,305 | -0.59(-1.91%) |
Dec 18, 2013 | 30.40 | 30.89 | 30.37 | 30.88 | 565,033 | +1.15(+3.86%) |
Dec 17, 2013 | 29.71 | 29.82 | 29.67 | 29.73 | 441,469 | -0.05(-0.18%) |
Dec 16, 2013 | 29.84 | 29.94 | 29.77 | 29.79 | 764,803 | -0.28(-0.94%) |
Dec 13, 2013 | 30.30 | 30.36 | 30.03 | 30.07 | 224,670 | -0.18(-0.59%) |
Dec 12, 2013 | 30.32 | 30.39 | 30.18 | 30.25 | 222,935 | -0.11(-0.37%) |
Dec 11, 2013 | 30.61 | 30.63 | 30.29 | 30.36 | 199,691 | -0.42(-1.36%) |
Dec 10, 2013 | 30.63 | 30.84 | 30.57 | 30.78 | 372,117 | -0.11(-0.36%) |
Dec 09, 2013 | 31.16 | 31.17 | 30.87 | 30.89 | 403,478 | -0.37(-1.17%) |
Dec 06, 2013 | 31.22 | 31.30 | 31.10 | 31.25 | 224,647 | +0.64(+2.09%) |
Dec 05, 2013 | 30.71 | 30.78 | 30.52 | 30.61 | 286,707 | -0.25(-0.80%) |
Dec 04, 2013 | 30.72 | 30.98 | 30.56 | 30.86 | 234,358 | -0.08(-0.27%) |
Dec 03, 2013 | 30.96 | 31.22 | 30.78 | 30.94 | 598,850 | -0.27(-0.86%) |