Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 27.46 | 27.87 | 27.23 | 27.58 | 739,288 | +0.15(+0.53%) |
Feb 27, 2014 | 27.76 | 28.01 | 27.19 | 27.43 | 681,005 | +0.01(+0.03%) |
Feb 26, 2014 | 27.22 | 27.94 | 27.13 | 27.43 | 1,758,839 | +0.33(+1.20%) |
Feb 25, 2014 | 27.37 | 27.42 | 26.74 | 27.10 | 868,122 | -0.07(-0.25%) |
Feb 24, 2014 | 26.99 | 27.37 | 26.94 | 27.17 | 1,356,357 | +0.16(+0.60%) |
Feb 21, 2014 | 26.48 | 27.15 | 26.42 | 27.01 | 1,622,080 | +0.47(+1.78%) |
Feb 20, 2014 | 26.55 | 26.65 | 26.35 | 26.54 | 948,247 | -0.03(-0.10%) |
Feb 19, 2014 | 26.30 | 26.63 | 26.14 | 26.56 | 822,668 | +0.36(+1.37%) |
Feb 18, 2014 | 26.45 | 27.17 | 26.16 | 26.20 | 1,066,864 | -0.21(-0.78%) |
Feb 14, 2014 | 26.16 | 26.41 | 26.41 | 26.41 | 1,248,133 | -0.87(-3.17%) |
Feb 13, 2014 | 27.28 | 27.41 | 26.82 | 27.27 | 1,451,861 | -0.22(-0.81%) |
Feb 12, 2014 | 27.47 | 27.73 | 27.36 | 27.49 | 897,925 | -0.07(-0.25%) |
Feb 11, 2014 | 27.63 | 27.84 | 27.49 | 27.56 | 1,440,099 | -0.28(-1.02%) |
Feb 10, 2014 | 28.05 | 28.09 | 27.67 | 27.85 | 826,824 | +0.51(+1.88%) |
Feb 07, 2014 | 27.43 | 27.64 | 26.77 | 27.33 | 2,428,675 | +0.10(+0.38%) |
Feb 06, 2014 | 27.25 | 27.61 | 26.84 | 27.23 | 1,337,701 | +0.15(+0.54%) |
Feb 05, 2014 | 27.13 | 27.36 | 26.63 | 27.08 | 750,004 | -0.04(-0.16%) |
Feb 04, 2014 | 26.26 | 27.33 | 26.19 | 27.13 | 1,078,654 | +0.83(+3.16%) |
Feb 03, 2014 | 27.80 | 27.93 | 25.63 | 26.30 | 1,890,395 | -1.51(-5.42%) |
Jan 31, 2014 | 27.77 | 28.45 | 27.64 | 27.80 | 594,182 | -0.22(-0.79%) |
Jan 30, 2014 | 27.50 | 28.16 | 27.49 | 28.03 | 867,934 | +0.91(+3.35%) |
Jan 29, 2014 | 27.22 | 27.57 | 27.01 | 27.12 | 917,766 | -0.51(-1.83%) |
Jan 28, 2014 | 27.09 | 27.82 | 26.93 | 27.62 | 1,123,449 | +0.43(+1.58%) |
Jan 27, 2014 | 27.79 | 28.02 | 26.48 | 27.19 | 1,655,737 | -0.39(-1.43%) |
Jan 24, 2014 | 28.63 | 28.64 | 27.27 | 27.59 | 1,621,027 | -1.35(-4.65%) |
Jan 23, 2014 | 30.04 | 30.17 | 28.70 | 28.93 | 1,008,793 | -1.16(-3.84%) |
Jan 22, 2014 | 30.36 | 30.57 | 30.07 | 30.09 | 679,480 | -0.07(-0.23%) |
Jan 21, 2014 | 30.25 | 30.53 | 29.76 | 30.16 | 894,832 | +0.12(+0.40%) |
Jan 17, 2014 | 30.74 | 30.04 | 30.04 | 30.04 | 1,196,895 | -0.85(-2.75%) |
Jan 16, 2014 | 30.59 | 30.90 | 30.17 | 30.89 | 1,467,505 | +0.26(+0.84%) |
Jan 15, 2014 | 30.48 | 30.71 | 30.04 | 30.63 | 1,398,200 | -0.40(-1.30%) |
Jan 14, 2014 | 30.57 | 31.08 | 30.31 | 31.03 | 942,632 | +0.51(+1.66%) |
Jan 13, 2014 | 30.90 | 31.28 | 30.35 | 30.53 | 2,457,958 | -0.08(-0.25%) |
Jan 10, 2014 | 30.47 | 30.84 | 30.07 | 30.60 | 1,790,133 | +0.50(+1.65%) |
Jan 09, 2014 | 30.40 | 30.57 | 29.83 | 30.11 | 1,974,322 | +0.07(+0.23%) |
Jan 08, 2014 | 29.19 | 30.07 | 29.10 | 30.04 | 2,462,809 | +0.94(+3.24%) |
Jan 07, 2014 | 28.79 | 29.34 | 28.70 | 29.10 | 1,738,954 | +0.61(+2.14%) |
Jan 06, 2014 | 28.67 | 28.76 | 28.46 | 28.49 | 1,291,413 | +0.09(+0.30%) |
Jan 03, 2014 | 27.88 | 28.67 | 27.73 | 28.40 | 842,662 | +0.72(+2.60%) |
Jan 02, 2014 | 27.01 | 28.02 | 26.89 | 27.68 | 1,221,859 | +0.60(+2.21%) |
Dec 31, 2013 | 26.48 | 27.08 | 27.08 | 27.08 | 654,645 | +0.56(+2.10%) |
Dec 30, 2013 | 26.84 | 26.90 | 26.35 | 26.53 | 465,418 | -0.27(-0.99%) |
Dec 27, 2013 | 26.53 | 26.84 | 26.30 | 26.79 | 456,216 | +0.40(+1.53%) |
Dec 26, 2013 | 26.29 | 26.73 | 26.29 | 26.39 | 350,607 | +0.15(+0.55%) |
Dec 24, 2013 | 26.32 | 26.53 | 26.13 | 26.24 | 232,350 | -0.13(-0.49%) |
Dec 23, 2013 | 26.69 | 26.94 | 26.25 | 26.37 | 856,586 | -0.27(-1.00%) |
Dec 20, 2013 | 26.20 | 27.27 | 26.13 | 26.64 | 1,473,300 | +0.57(+2.17%) |
Dec 19, 2013 | 26.09 | 26.47 | 25.70 | 26.07 | 889,412 | +0.06(+0.23%) |
Dec 18, 2013 | 25.96 | 26.13 | 25.70 | 26.01 | 1,341,408 | +0.21(+0.83%) |
Dec 17, 2013 | 26.20 | 26.22 | 25.70 | 25.80 | 779,251 | -0.33(-1.25%) |
Dec 16, 2013 | 25.83 | 26.35 | 25.83 | 26.12 | 941,477 | +0.31(+1.19%) |
Dec 13, 2013 | 25.67 | 25.82 | 25.25 | 25.82 | 987,555 | +0.37(+1.45%) |
Dec 12, 2013 | 25.51 | 25.70 | 25.10 | 25.45 | 724,508 | -0.17(-0.67%) |
Dec 11, 2013 | 25.99 | 26.12 | 25.45 | 25.62 | 415,804 | -0.30(-1.16%) |
Dec 10, 2013 | 26.00 | 26.12 | 25.72 | 25.92 | 590,469 | +0.00(+0.00%) |
Dec 09, 2013 | 25.96 | 26.13 | 25.77 | 25.92 | 690,320 | +0.04(+0.17%) |
Dec 06, 2013 | 25.97 | 25.98 | 25.64 | 25.88 | 954,070 | +0.25(+0.97%) |
Dec 05, 2013 | 25.61 | 25.93 | 25.56 | 25.63 | 556,966 | -0.09(-0.37%) |
Dec 04, 2013 | 25.10 | 25.91 | 25.02 | 25.72 | 2,556,971 | +0.55(+2.18%) |
Dec 03, 2013 | 25.40 | 25.62 | 24.93 | 25.17 | 1,346,215 | -0.58(-2.26%) |