Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 26.44 | 26.70 | 25.87 | 26.50 | 34,517 | +0.22(+0.84%) |
Feb 27, 2014 | 26.50 | 26.70 | 25.88 | 26.28 | 31,733 | -0.20(-0.76%) |
Feb 26, 2014 | 25.80 | 26.95 | 25.80 | 26.48 | 38,928 | +0.28(+1.07%) |
Feb 25, 2014 | 25.78 | 26.97 | 25.74 | 26.20 | 5,144 | +0.18(+0.69%) |
Feb 24, 2014 | 26.11 | 26.38 | 25.38 | 26.02 | 3,096 | -0.23(-0.88%) |
Feb 21, 2014 | 25.96 | 26.56 | 25.96 | 26.25 | 2,726 | +0.04(+0.15%) |
Feb 20, 2014 | 26.50 | 26.57 | 26.10 | 26.21 | 2,522 | -0.16(-0.61%) |
Feb 19, 2014 | 26.25 | 26.91 | 26.25 | 26.37 | 5,725 | -0.62(-2.30%) |
Feb 18, 2014 | 26.85 | 27.10 | 26.60 | 26.99 | 4,431 | -0.24(-0.88%) |
Feb 14, 2014 | 26.30 | 27.23 | 27.23 | 27.23 | 2,300 | +0.29(+1.08%) |
Feb 13, 2014 | 27.21 | 27.50 | 26.16 | 26.94 | 4,024 | -0.47(-1.71%) |
Feb 12, 2014 | 25.74 | 27.66 | 25.69 | 27.41 | 4,626 | +1.12(+4.26%) |
Feb 11, 2014 | 26.55 | 26.55 | 25.44 | 26.29 | 6,381 | -0.21(-0.79%) |
Feb 10, 2014 | 27.24 | 27.63 | 26.50 | 26.50 | 20,380 | -1.16(-4.19%) |
Feb 07, 2014 | 26.92 | 27.76 | 26.88 | 27.66 | 6,471 | +0.65(+2.41%) |
Feb 06, 2014 | 27.59 | 27.85 | 27.01 | 27.01 | 2,729 | -0.39(-1.42%) |
Feb 05, 2014 | 28.18 | 28.99 | 27.11 | 27.40 | 4,015 | -1.30(-4.53%) |
Feb 04, 2014 | 27.48 | 28.70 | 26.88 | 28.70 | 6,442 | +1.17(+4.25%) |
Feb 03, 2014 | 29.29 | 29.78 | 26.92 | 27.53 | 30,709 | -2.20(-7.40%) |
Jan 31, 2014 | 30.34 | 31.90 | 29.50 | 29.73 | 4,193 | -1.10(-3.57%) |
Jan 30, 2014 | 31.03 | 31.20 | 30.40 | 30.83 | 4,596 | -0.17(-0.55%) |
Jan 29, 2014 | 30.77 | 31.89 | 30.77 | 31.00 | 2,233 | -0.12(-0.39%) |
Jan 28, 2014 | 30.24 | 31.64 | 30.24 | 31.12 | 2,913 | -1.14(-3.53%) |
Jan 27, 2014 | 32.72 | 33.00 | 31.10 | 32.26 | 8,564 | -0.74(-2.24%) |
Jan 24, 2014 | 33.10 | 33.10 | 30.31 | 33.00 | 17,752 | -0.53(-1.58%) |
Jan 23, 2014 | 32.60 | 33.92 | 32.50 | 33.53 | 12,609 | -0.37(-1.09%) |
Jan 22, 2014 | 34.14 | 34.15 | 33.26 | 33.90 | 8,473 | -0.20(-0.59%) |
Jan 21, 2014 | 34.39 | 34.44 | 33.13 | 34.10 | 11,423 | +0.17(+0.50%) |
Jan 17, 2014 | 35.98 | 33.93 | 33.93 | 33.93 | 23,100 | -1.54(-4.34%) |
Jan 16, 2014 | 34.22 | 35.55 | 34.22 | 35.47 | 1,954 | +0.27(+0.77%) |
Jan 15, 2014 | 34.71 | 36.26 | 34.71 | 35.20 | 10,295 | +0.95(+2.77%) |
Jan 14, 2014 | 31.97 | 34.80 | 31.97 | 34.25 | 21,083 | +2.63(+8.32%) |
Jan 13, 2014 | 31.42 | 33.00 | 31.41 | 31.62 | 9,920 | +0.57(+1.84%) |
Jan 10, 2014 | 30.10 | 31.29 | 29.57 | 31.05 | 8,957 | +0.65(+2.14%) |
Jan 09, 2014 | 30.61 | 30.64 | 29.51 | 30.40 | 7,821 | -0.05(-0.16%) |
Jan 08, 2014 | 28.50 | 30.99 | 28.41 | 30.45 | 13,614 | +1.56(+5.40%) |
Jan 07, 2014 | 28.80 | 28.91 | 28.29 | 28.89 | 6,957 | +0.02(+0.07%) |
Jan 06, 2014 | 28.50 | 28.87 | 28.50 | 28.87 | 2,080 | +0.46(+1.60%) |
Jan 03, 2014 | 28.48 | 28.48 | 28.07 | 28.41 | 742 | +0.26(+0.94%) |
Jan 02, 2014 | 28.47 | 28.49 | 28.14 | 28.15 | 4,253 | +0.08(+0.29%) |
Dec 31, 2013 | 28.05 | 28.07 | 28.07 | 28.07 | 3,900 | +0.25(+0.90%) |
Dec 30, 2013 | 28.00 | 28.29 | 27.82 | 27.82 | 4,188 | +0.12(+0.43%) |
Dec 27, 2013 | 27.40 | 28.95 | 27.20 | 27.70 | 15,372 | +0.40(+1.47%) |
Dec 26, 2013 | 27.39 | 27.50 | 27.02 | 27.30 | 4,040 | +0.44(+1.64%) |
Dec 24, 2013 | 27.00 | 27.00 | 26.85 | 26.86 | 2,000 | +0.01(+0.04%) |
Dec 23, 2013 | 25.93 | 27.49 | 25.55 | 26.85 | 9,631 | +0.94(+3.63%) |
Dec 20, 2013 | 25.75 | 26.40 | 25.14 | 25.91 | 2,134 | -0.46(-1.74%) |
Dec 19, 2013 | 25.78 | 26.44 | 25.30 | 26.37 | 4,715 | +0.97(+3.82%) |
Dec 18, 2013 | 24.38 | 26.00 | 24.35 | 25.40 | 6,778 | -0.60(-2.31%) |
Dec 17, 2013 | 26.02 | 26.44 | 25.91 | 26.00 | 6,825 | -0.30(-1.14%) |
Dec 16, 2013 | 26.00 | 26.50 | 25.83 | 26.30 | 6,356 | +0.89(+3.50%) |
Dec 13, 2013 | 24.34 | 25.53 | 24.34 | 25.41 | 8,611 | +0.87(+3.55%) |
Dec 12, 2013 | 25.39 | 25.74 | 24.04 | 24.54 | 11,261 | -1.21(-4.70%) |
Dec 11, 2013 | 25.75 | 25.76 | 25.02 | 25.75 | 10,184 | +0.03(+0.12%) |
Dec 10, 2013 | 25.77 | 26.00 | 25.72 | 25.72 | 4,874 | -0.47(-1.79%) |
Dec 09, 2013 | 26.11 | 26.40 | 26.00 | 26.19 | 2,196 | -0.31(-1.17%) |
Dec 06, 2013 | 25.85 | 26.50 | 25.71 | 26.50 | 3,562 | +0.66(+2.55%) |
Dec 05, 2013 | 26.26 | 26.43 | 25.81 | 25.84 | 3,905 | -0.10(-0.39%) |
Dec 04, 2013 | 26.42 | 26.46 | 25.84 | 25.94 | 6,886 | -0.48(-1.82%) |
Dec 03, 2013 | 27.40 | 27.40 | 26.04 | 26.42 | 7,282 | -0.70(-2.58%) |