Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 28.22 | 28.48 | 28.06 | 28.17 | 141,558 | -0.01(-0.02%) |
Feb 27, 2014 | 28.02 | 28.27 | 27.86 | 28.18 | 148,621 | +0.14(+0.49%) |
Feb 26, 2014 | 28.04 | 28.23 | 27.82 | 28.04 | 152,160 | +0.06(+0.20%) |
Feb 25, 2014 | 27.83 | 28.24 | 27.83 | 27.99 | 150,166 | +0.15(+0.54%) |
Feb 24, 2014 | 28.07 | 28.22 | 27.81 | 27.84 | 138,485 | -0.10(-0.36%) |
Feb 21, 2014 | 27.99 | 28.12 | 27.85 | 27.94 | 121,462 | -0.03(-0.11%) |
Feb 20, 2014 | 27.72 | 27.99 | 27.71 | 27.97 | 108,295 | +0.22(+0.81%) |
Feb 19, 2014 | 27.91 | 28.09 | 27.70 | 27.74 | 165,215 | -0.22(-0.78%) |
Feb 18, 2014 | 27.74 | 28.06 | 27.66 | 27.96 | 155,555 | +0.19(+0.67%) |
Feb 14, 2014 | 27.54 | 27.78 | 27.78 | 27.78 | 107,247 | +0.17(+0.63%) |
Feb 13, 2014 | 26.86 | 27.68 | 26.86 | 27.60 | 234,938 | +0.61(+2.26%) |
Feb 12, 2014 | 26.75 | 27.18 | 26.72 | 26.99 | 264,940 | +0.19(+0.70%) |
Feb 11, 2014 | 26.66 | 26.93 | 26.30 | 26.81 | 345,496 | +0.08(+0.30%) |
Feb 10, 2014 | 27.68 | 27.71 | 25.93 | 26.72 | 584,091 | -1.56(-5.52%) |
Feb 07, 2014 | 27.88 | 28.32 | 27.81 | 28.29 | 213,513 | +0.42(+1.52%) |
Feb 06, 2014 | 27.87 | 28.12 | 27.71 | 27.86 | 221,069 | -0.01(-0.04%) |
Feb 05, 2014 | 27.97 | 28.09 | 27.78 | 27.87 | 142,347 | -0.14(-0.51%) |
Feb 04, 2014 | 27.10 | 28.25 | 26.95 | 28.02 | 483,792 | +0.91(+3.35%) |
Feb 03, 2014 | 28.35 | 28.57 | 27.05 | 27.11 | 692,861 | -1.39(-4.89%) |
Jan 31, 2014 | 28.40 | 28.86 | 28.40 | 28.50 | 296,905 | -0.35(-1.23%) |
Jan 30, 2014 | 28.77 | 28.93 | 28.55 | 28.86 | 109,573 | +0.27(+0.96%) |
Jan 29, 2014 | 28.58 | 28.94 | 28.48 | 28.58 | 160,303 | -0.31(-1.08%) |
Jan 28, 2014 | 28.54 | 28.91 | 28.52 | 28.89 | 199,622 | +0.37(+1.29%) |
Jan 27, 2014 | 28.46 | 28.77 | 28.30 | 28.53 | 188,253 | +0.12(+0.42%) |
Jan 24, 2014 | 28.97 | 29.07 | 28.40 | 28.41 | 219,445 | -0.73(-2.52%) |
Jan 23, 2014 | 29.24 | 29.42 | 28.93 | 29.14 | 166,541 | -0.25(-0.87%) |
Jan 22, 2014 | 29.52 | 29.60 | 29.36 | 29.40 | 136,523 | -0.13(-0.44%) |
Jan 21, 2014 | 29.64 | 29.69 | 29.32 | 29.53 | 229,013 | +0.02(+0.06%) |
Jan 17, 2014 | 29.52 | 29.51 | 29.51 | 29.51 | 169,473 | -0.09(-0.32%) |
Jan 16, 2014 | 29.62 | 29.69 | 29.39 | 29.60 | 159,196 | -0.06(-0.19%) |
Jan 15, 2014 | 29.49 | 29.69 | 29.27 | 29.66 | 181,603 | +0.17(+0.59%) |
Jan 14, 2014 | 29.50 | 29.54 | 29.24 | 29.49 | 199,114 | +0.01(+0.02%) |
Jan 13, 2014 | 30.13 | 30.17 | 29.37 | 29.48 | 235,701 | -0.64(-2.13%) |
Jan 10, 2014 | 30.13 | 30.23 | 29.87 | 30.12 | 210,228 | +0.11(+0.35%) |
Jan 09, 2014 | 30.39 | 30.42 | 29.93 | 30.01 | 176,752 | -0.24(-0.80%) |
Jan 08, 2014 | 30.39 | 30.56 | 30.17 | 30.26 | 290,307 | -0.23(-0.75%) |
Jan 07, 2014 | 30.42 | 30.63 | 30.21 | 30.49 | 346,287 | +0.07(+0.25%) |
Jan 06, 2014 | 30.66 | 30.78 | 30.31 | 30.41 | 343,274 | -0.21(-0.69%) |
Jan 03, 2014 | 30.53 | 30.73 | 30.44 | 30.62 | 102,679 | +0.10(+0.33%) |
Jan 02, 2014 | 30.81 | 30.92 | 30.34 | 30.52 | 185,122 | -0.39(-1.27%) |
Dec 31, 2013 | 30.92 | 30.92 | 30.92 | 30.92 | 248,581 | -0.05(-0.16%) |
Dec 30, 2013 | 30.90 | 31.11 | 30.79 | 30.97 | 166,340 | +0.11(+0.34%) |
Dec 27, 2013 | 31.04 | 31.04 | 30.70 | 30.86 | 218,099 | -0.08(-0.26%) |
Dec 26, 2013 | 31.25 | 31.25 | 30.85 | 30.94 | 197,685 | -0.11(-0.36%) |
Dec 24, 2013 | 30.82 | 31.15 | 30.75 | 31.05 | 62,713 | +0.29(+0.93%) |
Dec 23, 2013 | 31.16 | 31.16 | 30.69 | 30.77 | 275,969 | -0.14(-0.46%) |
Dec 20, 2013 | 30.72 | 31.11 | 30.71 | 30.91 | 674,182 | +0.21(+0.67%) |
Dec 19, 2013 | 30.56 | 30.80 | 30.45 | 30.70 | 244,293 | +0.07(+0.24%) |
Dec 18, 2013 | 30.14 | 30.70 | 29.96 | 30.63 | 336,635 | +0.55(+1.82%) |
Dec 17, 2013 | 30.05 | 30.16 | 29.85 | 30.08 | 332,175 | +0.01(+0.04%) |
Dec 16, 2013 | 29.95 | 30.12 | 29.83 | 30.07 | 214,306 | +0.29(+0.96%) |
Dec 13, 2013 | 29.75 | 29.85 | 29.67 | 29.78 | 189,878 | +0.07(+0.25%) |
Dec 12, 2013 | 29.61 | 29.89 | 29.54 | 29.71 | 162,342 | +0.02(+0.06%) |
Dec 11, 2013 | 30.34 | 30.47 | 29.62 | 29.69 | 221,596 | -0.69(-2.27%) |
Dec 10, 2013 | 30.46 | 30.77 | 30.29 | 30.38 | 224,786 | -0.18(-0.58%) |
Dec 09, 2013 | 30.48 | 30.66 | 30.36 | 30.56 | 250,993 | +0.06(+0.20%) |
Dec 06, 2013 | 30.23 | 30.66 | 30.12 | 30.50 | 301,252 | +0.57(+1.91%) |
Dec 05, 2013 | 29.55 | 29.96 | 29.40 | 29.93 | 229,752 | +0.39(+1.31%) |
Dec 04, 2013 | 29.42 | 29.59 | 29.24 | 29.54 | 109,605 | +0.01(+0.04%) |
Dec 03, 2013 | 29.35 | 29.65 | 29.30 | 29.53 | 135,408 | +0.18(+0.63%) |