Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 31.12 | 31.56 | 30.60 | 30.77 | 212,767 | -0.25(-0.81%) |
Feb 27, 2014 | 30.97 | 31.22 | 30.79 | 31.02 | 107,507 | +0.04(+0.14%) |
Feb 26, 2014 | 30.73 | 31.45 | 30.62 | 30.98 | 152,684 | +0.34(+1.11%) |
Feb 25, 2014 | 30.80 | 30.85 | 30.19 | 30.64 | 160,306 | -0.23(-0.73%) |
Feb 24, 2014 | 30.22 | 30.96 | 30.22 | 30.86 | 206,662 | +0.64(+2.13%) |
Feb 21, 2014 | 31.12 | 31.21 | 29.96 | 30.22 | 217,106 | -0.80(-2.58%) |
Feb 20, 2014 | 29.63 | 31.25 | 29.63 | 31.02 | 208,075 | +1.51(+5.13%) |
Feb 19, 2014 | 29.52 | 30.10 | 29.03 | 29.51 | 212,753 | -0.15(-0.50%) |
Feb 18, 2014 | 29.72 | 29.73 | 29.13 | 29.66 | 144,166 | +0.10(+0.35%) |
Feb 14, 2014 | 29.49 | 29.55 | 29.55 | 29.55 | 115,286 | +0.07(+0.24%) |
Feb 13, 2014 | 28.59 | 29.90 | 28.45 | 29.48 | 151,025 | +0.62(+2.14%) |
Feb 12, 2014 | 28.91 | 29.20 | 28.73 | 28.86 | 156,621 | -0.03(-0.12%) |
Feb 11, 2014 | 28.78 | 29.07 | 28.10 | 28.90 | 280,592 | +0.12(+0.42%) |
Feb 10, 2014 | 28.53 | 28.87 | 28.18 | 28.78 | 105,842 | +0.18(+0.64%) |
Feb 07, 2014 | 28.73 | 29.58 | 28.21 | 28.59 | 116,417 | -0.07(-0.24%) |
Feb 06, 2014 | 28.13 | 28.99 | 27.96 | 28.66 | 196,089 | +0.55(+1.95%) |
Feb 05, 2014 | 27.20 | 28.29 | 26.95 | 28.12 | 368,122 | +0.80(+2.93%) |
Feb 04, 2014 | 27.12 | 27.63 | 26.80 | 27.32 | 151,793 | +0.35(+1.29%) |
Feb 03, 2014 | 27.26 | 27.51 | 26.53 | 26.97 | 242,638 | -0.29(-1.05%) |
Jan 31, 2014 | 27.06 | 27.92 | 26.81 | 27.26 | 139,305 | -0.39(-1.41%) |
Jan 30, 2014 | 27.89 | 28.22 | 27.48 | 27.65 | 115,340 | +0.14(+0.51%) |
Jan 29, 2014 | 27.59 | 28.31 | 27.14 | 27.51 | 128,807 | -0.42(-1.49%) |
Jan 28, 2014 | 27.58 | 28.33 | 27.42 | 27.93 | 160,516 | +0.34(+1.23%) |
Jan 27, 2014 | 28.00 | 28.77 | 27.55 | 27.59 | 138,258 | -0.29(-1.03%) |
Jan 24, 2014 | 28.85 | 29.06 | 27.19 | 27.87 | 228,690 | -1.23(-4.21%) |
Jan 23, 2014 | 28.94 | 29.20 | 28.62 | 29.10 | 198,185 | -0.01(-0.03%) |
Jan 22, 2014 | 29.28 | 29.28 | 28.80 | 29.11 | 73,048 | -0.17(-0.59%) |
Jan 21, 2014 | 29.39 | 29.39 | 28.88 | 29.28 | 66,026 | +0.17(+0.60%) |
Jan 17, 2014 | 29.43 | 29.11 | 29.11 | 29.11 | 95,381 | -0.46(-1.56%) |
Jan 16, 2014 | 29.44 | 30.26 | 29.06 | 29.57 | 298,631 | +0.09(+0.30%) |
Jan 15, 2014 | 29.48 | 29.64 | 29.24 | 29.48 | 78,755 | +0.00(+0.00%) |
Jan 14, 2014 | 28.76 | 29.74 | 28.53 | 29.48 | 305,064 | +0.75(+2.60%) |
Jan 13, 2014 | 30.25 | 30.25 | 28.42 | 28.73 | 146,162 | -1.56(-5.16%) |
Jan 10, 2014 | 29.72 | 30.52 | 29.27 | 30.30 | 200,911 | +0.37(+1.22%) |
Jan 09, 2014 | 29.72 | 30.14 | 29.08 | 29.93 | 160,134 | +0.21(+0.70%) |
Jan 08, 2014 | 30.37 | 31.05 | 29.46 | 29.72 | 273,311 | -0.64(-2.12%) |
Jan 07, 2014 | 29.42 | 30.43 | 29.16 | 30.37 | 346,832 | +1.10(+3.74%) |
Jan 06, 2014 | 29.08 | 29.53 | 28.78 | 29.27 | 208,107 | +0.25(+0.87%) |
Jan 03, 2014 | 28.83 | 29.27 | 28.71 | 29.02 | 193,198 | +0.21(+0.72%) |
Jan 02, 2014 | 29.52 | 29.69 | 28.69 | 28.81 | 146,704 | -0.93(-3.13%) |
Dec 31, 2013 | 29.96 | 29.74 | 29.74 | 29.74 | 115,286 | -0.06(-0.20%) |
Dec 30, 2013 | 29.52 | 29.99 | 29.41 | 29.80 | 200,567 | +0.35(+1.18%) |
Dec 27, 2013 | 29.28 | 29.47 | 28.85 | 29.46 | 93,872 | +0.30(+1.04%) |
Dec 26, 2013 | 29.45 | 29.78 | 29.03 | 29.15 | 74,890 | -0.15(-0.50%) |
Dec 24, 2013 | 29.26 | 29.66 | 28.54 | 29.30 | 48,076 | +0.10(+0.36%) |
Dec 23, 2013 | 29.20 | 29.46 | 28.97 | 29.19 | 74,838 | +0.23(+0.78%) |
Dec 20, 2013 | 28.31 | 29.18 | 28.13 | 28.97 | 300,561 | +0.80(+2.84%) |
Dec 19, 2013 | 28.46 | 28.70 | 28.06 | 28.17 | 89,957 | -0.23(-0.80%) |
Dec 18, 2013 | 28.15 | 28.49 | 27.79 | 28.39 | 137,259 | +0.30(+1.08%) |
Dec 17, 2013 | 28.01 | 28.77 | 27.66 | 28.09 | 216,696 | +0.12(+0.44%) |
Dec 16, 2013 | 27.27 | 28.04 | 27.10 | 27.97 | 140,395 | +0.85(+3.14%) |
Dec 13, 2013 | 26.84 | 27.21 | 26.47 | 27.12 | 97,538 | +0.41(+1.52%) |
Dec 12, 2013 | 26.67 | 27.06 | 26.58 | 26.71 | 141,213 | +0.07(+0.26%) |
Dec 11, 2013 | 27.28 | 27.28 | 26.54 | 26.64 | 71,009 | -0.51(-1.88%) |
Dec 10, 2013 | 27.52 | 27.54 | 26.81 | 27.15 | 171,706 | -0.41(-1.48%) |
Dec 09, 2013 | 27.10 | 27.70 | 26.74 | 27.56 | 390,438 | +0.57(+2.12%) |
Dec 06, 2013 | 25.51 | 27.26 | 25.25 | 26.99 | 0 | +1.76(+6.97%) |
Dec 05, 2013 | 25.15 | 25.42 | 25.07 | 25.23 | 0 | +0.10(+0.41%) |
Dec 04, 2013 | 25.12 | 25.43 | 24.93 | 25.12 | 0 | -0.05(-0.21%) |
Dec 03, 2013 | 25.38 | 25.50 | 25.00 | 25.18 | 0 | -0.33(-1.29%) |