Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 28.05 | 28.89 | 27.54 | 28.23 | 427,044 | +0.10(+0.35%) |
Feb 27, 2014 | 28.47 | 28.66 | 27.96 | 28.13 | 321,920 | -0.40(-1.39%) |
Feb 26, 2014 | 28.73 | 28.98 | 28.47 | 28.53 | 247,925 | -0.36(-1.25%) |
Feb 25, 2014 | 29.25 | 29.32 | 28.75 | 28.89 | 140,247 | -0.41(-1.39%) |
Feb 24, 2014 | 29.46 | 29.46 | 29.19 | 29.29 | 173,474 | +0.00(+0.00%) |
Feb 21, 2014 | 29.75 | 29.75 | 29.13 | 29.29 | 172,345 | -0.31(-1.04%) |
Feb 20, 2014 | 29.34 | 29.61 | 28.96 | 29.60 | 137,474 | +0.31(+1.05%) |
Feb 19, 2014 | 29.57 | 29.67 | 29.22 | 29.29 | 142,213 | -0.32(-1.07%) |
Feb 18, 2014 | 29.47 | 29.75 | 29.30 | 29.61 | 324,680 | +0.25(+0.86%) |
Feb 14, 2014 | 29.62 | 29.36 | 29.36 | 29.36 | 236,280 | -0.30(-1.00%) |
Feb 13, 2014 | 29.11 | 29.74 | 28.99 | 29.66 | 128,900 | +0.26(+0.89%) |
Feb 12, 2014 | 29.34 | 29.59 | 29.03 | 29.39 | 161,311 | +0.19(+0.65%) |
Feb 11, 2014 | 29.02 | 29.45 | 28.66 | 29.20 | 170,742 | +0.19(+0.65%) |
Feb 10, 2014 | 28.44 | 29.06 | 28.24 | 29.01 | 199,313 | +0.58(+2.03%) |
Feb 07, 2014 | 28.49 | 28.68 | 28.09 | 28.44 | 123,290 | +0.11(+0.38%) |
Feb 06, 2014 | 27.56 | 28.37 | 27.35 | 28.33 | 173,385 | +0.80(+2.92%) |
Feb 05, 2014 | 27.88 | 28.01 | 27.22 | 27.52 | 342,332 | -0.48(-1.71%) |
Feb 04, 2014 | 28.11 | 28.26 | 27.67 | 28.00 | 253,847 | +0.04(+0.13%) |
Feb 03, 2014 | 28.64 | 28.93 | 27.68 | 27.97 | 285,040 | -0.71(-2.49%) |
Jan 31, 2014 | 27.90 | 29.14 | 27.90 | 28.68 | 240,356 | +0.22(+0.76%) |
Jan 30, 2014 | 28.36 | 28.78 | 28.03 | 28.46 | 232,129 | +0.40(+1.42%) |
Jan 29, 2014 | 28.00 | 28.26 | 27.88 | 28.07 | 135,402 | -0.25(-0.89%) |
Jan 28, 2014 | 27.48 | 28.35 | 27.08 | 28.32 | 283,940 | +0.83(+3.02%) |
Jan 27, 2014 | 28.32 | 29.59 | 27.23 | 27.49 | 262,611 | -0.80(-2.84%) |
Jan 24, 2014 | 29.02 | 29.10 | 28.02 | 28.29 | 265,640 | -0.85(-2.91%) |
Jan 23, 2014 | 29.66 | 29.66 | 29.05 | 29.14 | 121,685 | -0.53(-1.79%) |
Jan 22, 2014 | 29.66 | 29.70 | 29.43 | 29.67 | 159,421 | +0.14(+0.49%) |
Jan 21, 2014 | 29.74 | 29.74 | 29.41 | 29.53 | 118,149 | +0.02(+0.06%) |
Jan 17, 2014 | 30.00 | 29.51 | 29.51 | 29.51 | 465,582 | -0.44(-1.48%) |
Jan 16, 2014 | 30.13 | 30.13 | 29.80 | 29.95 | 329,041 | -0.15(-0.51%) |
Jan 15, 2014 | 29.31 | 30.17 | 29.57 | 30.11 | 337,048 | +0.79(+2.71%) |
Jan 14, 2014 | 28.39 | 29.45 | 28.39 | 29.31 | 330,734 | +0.85(+2.98%) |
Jan 13, 2014 | 28.47 | 28.48 | 28.19 | 28.46 | 220,694 | -0.11(-0.38%) |
Jan 10, 2014 | 28.50 | 28.75 | 28.20 | 28.57 | 132,668 | +0.16(+0.57%) |
Jan 09, 2014 | 28.54 | 28.84 | 28.11 | 28.41 | 249,388 | +0.06(+0.22%) |
Jan 08, 2014 | 28.02 | 28.65 | 27.94 | 28.35 | 481,692 | +0.25(+0.90%) |
Jan 07, 2014 | 27.73 | 28.16 | 27.60 | 28.09 | 308,683 | +0.55(+2.00%) |
Jan 06, 2014 | 27.99 | 28.21 | 27.45 | 27.54 | 291,061 | -0.38(-1.36%) |
Jan 03, 2014 | 27.67 | 28.20 | 27.49 | 27.92 | 281,098 | +0.32(+1.14%) |
Jan 02, 2014 | 27.91 | 28.20 | 27.49 | 27.61 | 385,350 | -0.50(-1.77%) |
Dec 31, 2013 | 27.80 | 28.10 | 28.10 | 28.10 | 514,544 | +0.51(+1.83%) |
Dec 30, 2013 | 27.89 | 27.96 | 27.50 | 27.60 | 206,035 | -0.22(-0.78%) |
Dec 27, 2013 | 27.87 | 27.97 | 27.41 | 27.81 | 261,726 | +0.07(+0.24%) |
Dec 26, 2013 | 27.51 | 28.24 | 27.51 | 27.75 | 114,461 | +0.34(+1.25%) |
Dec 24, 2013 | 27.56 | 27.87 | 27.33 | 27.40 | 138,779 | -0.05(-0.16%) |
Dec 23, 2013 | 27.18 | 27.88 | 27.14 | 27.45 | 295,970 | +0.36(+1.33%) |
Dec 20, 2013 | 26.17 | 27.12 | 26.17 | 27.09 | 522,398 | +0.98(+3.76%) |
Dec 19, 2013 | 26.28 | 26.80 | 25.94 | 26.10 | 398,228 | -0.19(-0.72%) |
Dec 18, 2013 | 25.70 | 26.86 | 25.24 | 26.29 | 871,127 | +0.77(+3.00%) |
Dec 17, 2013 | 25.30 | 25.61 | 25.04 | 25.53 | 177,795 | +0.23(+0.89%) |
Dec 16, 2013 | 24.88 | 25.47 | 24.69 | 25.30 | 163,481 | +0.49(+1.96%) |
Dec 13, 2013 | 25.00 | 25.16 | 24.63 | 24.82 | 154,479 | -0.06(-0.25%) |
Dec 12, 2013 | 24.82 | 25.06 | 24.62 | 24.88 | 302,339 | +0.09(+0.36%) |
Dec 11, 2013 | 25.10 | 25.14 | 24.41 | 24.79 | 202,573 | -0.20(-0.79%) |
Dec 10, 2013 | 24.86 | 25.24 | 24.63 | 24.99 | 204,184 | +0.14(+0.58%) |
Dec 09, 2013 | 25.13 | 25.50 | 24.49 | 24.84 | 248,939 | -0.22(-0.86%) |
Dec 06, 2013 | 24.88 | 25.35 | 24.80 | 25.06 | 0 | +0.52(+2.13%) |
Dec 05, 2013 | 24.68 | 25.15 | 24.40 | 24.54 | 0 | -0.13(-0.51%) |
Dec 04, 2013 | 24.71 | 25.05 | 24.24 | 24.66 | 0 | -0.11(-0.44%) |
Dec 03, 2013 | 24.91 | 25.14 | 24.46 | 24.77 | 0 | -0.12(-0.47%) |