Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 27.96 | 28.97 | 27.81 | 28.76 | 111,092 | +0.73(+2.60%) |
Feb 27, 2014 | 27.72 | 28.11 | 26.77 | 28.03 | 122,893 | +0.24(+0.86%) |
Feb 26, 2014 | 26.79 | 28.10 | 26.74 | 27.79 | 106,790 | +0.94(+3.50%) |
Feb 25, 2014 | 26.70 | 27.15 | 26.05 | 26.85 | 198,519 | -0.87(-3.14%) |
Feb 24, 2014 | 27.25 | 28.28 | 27.22 | 27.72 | 95,098 | +0.19(+0.69%) |
Feb 21, 2014 | 27.46 | 27.83 | 26.80 | 27.53 | 124,568 | +0.27(+0.99%) |
Feb 20, 2014 | 26.38 | 27.47 | 26.06 | 27.26 | 86,575 | +1.02(+3.89%) |
Feb 19, 2014 | 26.05 | 26.50 | 25.89 | 26.24 | 101,413 | +0.09(+0.34%) |
Feb 18, 2014 | 25.96 | 26.94 | 25.89 | 26.15 | 206,315 | +0.17(+0.65%) |
Feb 14, 2014 | 25.36 | 25.98 | 25.98 | 25.98 | 129,600 | +0.66(+2.61%) |
Feb 13, 2014 | 24.37 | 25.49 | 24.06 | 25.32 | 138,717 | +0.73(+2.97%) |
Feb 12, 2014 | 23.74 | 24.89 | 23.68 | 24.59 | 160,159 | +1.20(+5.13%) |
Feb 11, 2014 | 23.06 | 23.59 | 22.61 | 23.39 | 143,790 | +0.35(+1.52%) |
Feb 10, 2014 | 22.84 | 23.25 | 21.75 | 23.04 | 137,904 | +0.13(+0.57%) |
Feb 07, 2014 | 24.11 | 24.45 | 22.68 | 22.91 | 144,327 | -1.06(-4.42%) |
Feb 06, 2014 | 23.00 | 24.20 | 22.63 | 23.97 | 162,136 | +1.11(+4.86%) |
Feb 05, 2014 | 22.77 | 23.20 | 22.25 | 22.86 | 114,878 | -0.10(-0.44%) |
Feb 04, 2014 | 21.82 | 22.96 | 21.50 | 22.96 | 141,989 | +1.16(+5.32%) |
Feb 03, 2014 | 23.54 | 23.61 | 21.58 | 21.80 | 96,494 | -1.84(-7.78%) |
Jan 31, 2014 | 22.84 | 23.89 | 22.21 | 23.64 | 128,793 | +0.27(+1.16%) |
Jan 30, 2014 | 23.71 | 24.21 | 23.02 | 23.37 | 122,379 | -0.08(-0.34%) |
Jan 29, 2014 | 23.62 | 23.83 | 23.11 | 23.45 | 69,708 | -0.42(-1.76%) |
Jan 28, 2014 | 23.58 | 24.46 | 23.28 | 23.87 | 103,299 | +0.32(+1.36%) |
Jan 27, 2014 | 24.90 | 24.90 | 23.29 | 23.55 | 170,688 | -1.25(-5.04%) |
Jan 24, 2014 | 24.57 | 25.49 | 24.49 | 24.80 | 123,491 | -0.04(-0.16%) |
Jan 23, 2014 | 25.05 | 25.18 | 24.39 | 24.84 | 136,563 | -0.35(-1.39%) |
Jan 22, 2014 | 25.01 | 25.48 | 24.60 | 25.19 | 105,305 | +0.09(+0.36%) |
Jan 21, 2014 | 24.82 | 25.35 | 24.12 | 25.10 | 174,590 | +0.34(+1.37%) |
Jan 17, 2014 | 25.00 | 24.76 | 24.76 | 24.76 | 134,400 | -0.38(-1.51%) |
Jan 16, 2014 | 25.95 | 25.95 | 24.88 | 25.14 | 122,333 | -0.75(-2.90%) |
Jan 15, 2014 | 25.26 | 25.98 | 25.26 | 25.89 | 135,833 | +0.63(+2.49%) |
Jan 14, 2014 | 24.22 | 25.46 | 23.77 | 25.26 | 141,738 | +0.90(+3.69%) |
Jan 13, 2014 | 25.16 | 25.60 | 23.91 | 24.36 | 102,417 | -1.21(-4.73%) |
Jan 10, 2014 | 25.42 | 25.80 | 24.53 | 25.57 | 252,178 | +0.15(+0.59%) |
Jan 09, 2014 | 25.58 | 25.71 | 25.07 | 25.42 | 211,515 | +0.03(+0.12%) |
Jan 08, 2014 | 23.80 | 25.51 | 23.71 | 25.39 | 220,217 | +1.50(+6.28%) |
Jan 07, 2014 | 23.83 | 24.42 | 23.66 | 23.89 | 139,583 | +0.29(+1.23%) |
Jan 06, 2014 | 23.30 | 23.88 | 22.90 | 23.60 | 212,011 | +0.54(+2.34%) |
Jan 03, 2014 | 21.85 | 23.20 | 21.76 | 23.06 | 180,899 | +0.50(+2.22%) |
Jan 02, 2014 | 21.89 | 23.28 | 21.89 | 22.56 | 117,625 | +0.11(+0.49%) |
Dec 31, 2013 | 23.52 | 22.45 | 22.45 | 22.45 | 628,000 | -1.40(-5.87%) |
Dec 30, 2013 | 23.93 | 24.41 | 23.61 | 23.85 | 94,907 | -0.30(-1.24%) |
Dec 27, 2013 | 23.97 | 24.46 | 23.90 | 24.15 | 63,945 | +0.08(+0.33%) |
Dec 26, 2013 | 24.66 | 24.72 | 23.95 | 24.07 | 95,288 | -0.46(-1.88%) |
Dec 24, 2013 | 23.83 | 24.59 | 23.75 | 24.53 | 68,369 | +0.62(+2.59%) |
Dec 23, 2013 | 23.74 | 24.35 | 23.47 | 23.91 | 127,195 | +0.26(+1.10%) |
Dec 20, 2013 | 22.79 | 23.86 | 22.19 | 23.65 | 161,354 | +0.86(+3.77%) |
Dec 19, 2013 | 23.58 | 23.66 | 22.62 | 22.79 | 112,951 | -0.79(-3.35%) |
Dec 18, 2013 | 22.90 | 23.96 | 21.13 | 23.58 | 549,155 | +0.40(+1.73%) |
Dec 17, 2013 | 23.95 | 24.25 | 22.90 | 23.18 | 200,994 | -0.92(-3.82%) |
Dec 16, 2013 | 26.74 | 26.74 | 23.76 | 24.10 | 344,521 | -3.34(-12.17%) |
Dec 13, 2013 | 27.44 | 27.97 | 27.37 | 27.44 | 97,540 | +0.05(+0.18%) |
Dec 12, 2013 | 27.35 | 28.31 | 26.98 | 27.39 | 117,626 | -0.01(-0.04%) |
Dec 11, 2013 | 28.63 | 28.96 | 26.91 | 27.40 | 108,996 | -1.11(-3.89%) |
Dec 10, 2013 | 28.04 | 28.68 | 27.73 | 28.51 | 135,332 | +0.47(+1.68%) |
Dec 09, 2013 | 27.50 | 28.49 | 27.29 | 28.04 | 119,816 | +0.66(+2.41%) |
Dec 06, 2013 | 25.70 | 27.49 | 25.57 | 27.38 | 0 | +0.72(+2.70%) |
Dec 05, 2013 | 27.40 | 27.40 | 26.33 | 26.66 | 0 | -0.65(-2.38%) |
Dec 04, 2013 | 28.22 | 28.45 | 26.05 | 27.31 | 0 | -1.14(-4.01%) |
Dec 03, 2013 | 27.93 | 28.60 | 27.93 | 28.45 | 0 | +0.30(+1.07%) |