Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 31.13 | 31.72 | 30.85 | 31.11 | 444,478 | +0.09(+0.29%) |
Feb 27, 2014 | 31.36 | 31.58 | 30.57 | 31.02 | 552,230 | -0.35(-1.10%) |
Feb 26, 2014 | 29.29 | 31.80 | 29.29 | 31.36 | 1,398,185 | +2.21(+7.57%) |
Feb 25, 2014 | 29.01 | 29.31 | 28.81 | 29.16 | 466,690 | +0.15(+0.50%) |
Feb 24, 2014 | 28.82 | 29.23 | 28.69 | 29.01 | 339,639 | +0.32(+1.12%) |
Feb 21, 2014 | 29.09 | 29.16 | 28.56 | 28.69 | 441,543 | +0.07(+0.26%) |
Feb 20, 2014 | 28.17 | 28.65 | 28.04 | 28.62 | 353,562 | +0.48(+1.71%) |
Feb 19, 2014 | 29.21 | 29.45 | 27.99 | 28.14 | 642,268 | -0.81(-2.78%) |
Feb 18, 2014 | 28.00 | 29.31 | 27.94 | 28.94 | 701,890 | +1.50(+5.47%) |
Feb 14, 2014 | 27.30 | 27.44 | 27.44 | 27.44 | 330,645 | +0.15(+0.55%) |
Feb 13, 2014 | 26.70 | 27.41 | 26.70 | 27.29 | 328,706 | +0.36(+1.32%) |
Feb 12, 2014 | 26.65 | 26.97 | 26.59 | 26.94 | 399,123 | +0.38(+1.43%) |
Feb 11, 2014 | 25.82 | 26.66 | 25.82 | 26.56 | 330,679 | +0.71(+2.75%) |
Feb 10, 2014 | 26.37 | 26.37 | 25.71 | 25.85 | 521,434 | -0.47(-1.77%) |
Feb 07, 2014 | 25.97 | 26.46 | 25.97 | 26.31 | 422,150 | +0.42(+1.60%) |
Feb 06, 2014 | 25.81 | 26.11 | 25.70 | 25.90 | 433,383 | +0.16(+0.62%) |
Feb 05, 2014 | 25.65 | 26.12 | 25.58 | 25.74 | 556,388 | -0.15(-0.56%) |
Feb 04, 2014 | 25.49 | 26.01 | 25.16 | 25.88 | 450,031 | +0.51(+2.01%) |
Feb 03, 2014 | 26.53 | 26.82 | 25.27 | 25.37 | 621,945 | -1.25(-4.70%) |
Jan 31, 2014 | 26.56 | 26.91 | 26.16 | 26.62 | 622,729 | -0.51(-1.86%) |
Jan 30, 2014 | 27.58 | 27.59 | 27.09 | 27.13 | 528,347 | -0.04(-0.15%) |
Jan 29, 2014 | 27.53 | 27.79 | 27.16 | 27.17 | 516,786 | -0.64(-2.30%) |
Jan 28, 2014 | 27.80 | 28.13 | 27.66 | 27.81 | 399,971 | +0.02(+0.05%) |
Jan 27, 2014 | 28.11 | 28.30 | 27.73 | 27.79 | 368,715 | -0.21(-0.73%) |
Jan 24, 2014 | 28.91 | 28.91 | 27.92 | 28.00 | 560,112 | -1.17(-4.01%) |
Jan 23, 2014 | 29.61 | 29.69 | 29.14 | 29.17 | 277,730 | -0.53(-1.79%) |
Jan 22, 2014 | 29.61 | 29.84 | 29.47 | 29.70 | 254,593 | +0.31(+1.06%) |
Jan 21, 2014 | 29.54 | 29.76 | 29.26 | 29.39 | 356,175 | +0.03(+0.10%) |
Jan 17, 2014 | 28.99 | 29.36 | 29.36 | 29.36 | 312,054 | +0.30(+1.02%) |
Jan 16, 2014 | 28.93 | 29.20 | 28.83 | 29.06 | 395,833 | -0.00(-0.02%) |
Jan 15, 2014 | 28.89 | 29.28 | 28.89 | 29.07 | 269,610 | +0.18(+0.61%) |
Jan 14, 2014 | 29.01 | 29.21 | 28.76 | 28.89 | 262,031 | +0.04(+0.14%) |
Jan 13, 2014 | 29.04 | 29.11 | 28.51 | 28.85 | 480,113 | -0.33(-1.11%) |
Jan 10, 2014 | 28.89 | 29.38 | 28.62 | 29.18 | 369,135 | +0.37(+1.27%) |
Jan 09, 2014 | 28.56 | 28.94 | 28.56 | 28.81 | 301,271 | +0.28(+0.98%) |
Jan 08, 2014 | 28.62 | 28.67 | 28.27 | 28.53 | 369,397 | -0.15(-0.52%) |
Jan 07, 2014 | 28.44 | 28.80 | 28.39 | 28.68 | 279,415 | +0.27(+0.95%) |
Jan 06, 2014 | 28.57 | 28.72 | 28.19 | 28.41 | 334,365 | -0.11(-0.37%) |
Jan 03, 2014 | 28.43 | 28.70 | 28.23 | 28.52 | 301,089 | +0.14(+0.48%) |
Jan 02, 2014 | 28.84 | 29.17 | 28.22 | 28.38 | 484,529 | -0.61(-2.09%) |
Dec 31, 2013 | 29.37 | 28.99 | 28.99 | 28.99 | 538,348 | -0.24(-0.80%) |
Dec 30, 2013 | 29.31 | 29.55 | 29.06 | 29.22 | 309,288 | -0.18(-0.63%) |
Dec 27, 2013 | 30.06 | 30.23 | 29.33 | 29.41 | 326,512 | -0.51(-1.71%) |
Dec 26, 2013 | 30.03 | 30.30 | 29.83 | 29.92 | 219,232 | +0.11(+0.37%) |
Dec 24, 2013 | 29.95 | 30.16 | 29.77 | 29.81 | 151,400 | -0.01(-0.03%) |
Dec 23, 2013 | 29.80 | 30.17 | 29.64 | 29.82 | 445,836 | +0.07(+0.25%) |
Dec 20, 2013 | 29.29 | 30.04 | 29.25 | 29.75 | 759,817 | +0.57(+1.94%) |
Dec 19, 2013 | 29.68 | 29.69 | 29.13 | 29.18 | 379,742 | -0.45(-1.51%) |
Dec 18, 2013 | 30.84 | 30.95 | 28.72 | 29.63 | 997,511 | +0.81(+2.81%) |
Dec 17, 2013 | 28.91 | 29.05 | 28.57 | 28.82 | 482,653 | +0.00(+0.02%) |
Dec 16, 2013 | 28.28 | 29.07 | 27.65 | 28.81 | 651,814 | +1.16(+4.20%) |
Dec 13, 2013 | 27.13 | 27.77 | 26.98 | 27.65 | 264,098 | +0.57(+2.11%) |
Dec 12, 2013 | 27.34 | 27.35 | 26.95 | 27.08 | 441,419 | -0.23(-0.84%) |
Dec 11, 2013 | 27.93 | 28.01 | 27.23 | 27.31 | 338,449 | -0.62(-2.22%) |
Dec 10, 2013 | 28.48 | 28.64 | 27.77 | 27.93 | 346,989 | -0.60(-2.09%) |
Dec 09, 2013 | 28.30 | 28.61 | 28.17 | 28.52 | 478,662 | +0.33(+1.16%) |
Dec 06, 2013 | 27.95 | 28.41 | 27.91 | 28.20 | 185,380 | +0.61(+2.20%) |
Dec 05, 2013 | 27.44 | 27.93 | 27.23 | 27.59 | 197,261 | +0.18(+0.67%) |
Dec 04, 2013 | 27.36 | 27.70 | 26.99 | 27.41 | 234,853 | -0.03(-0.13%) |
Dec 03, 2013 | 27.49 | 27.88 | 27.12 | 27.44 | 347,285 | -0.18(-0.65%) |