Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 29.06 | 29.31 | 29.03 | 29.19 | 219,699 | +0.22(+0.77%) |
Feb 27, 2014 | 29.08 | 29.22 | 28.87 | 28.97 | 186,901 | -0.12(-0.40%) |
Feb 26, 2014 | 29.94 | 29.97 | 28.98 | 29.08 | 223,975 | -0.70(-2.36%) |
Feb 25, 2014 | 29.90 | 30.19 | 29.71 | 29.79 | 216,417 | -0.17(-0.55%) |
Feb 24, 2014 | 29.99 | 30.60 | 29.74 | 29.95 | 274,999 | -0.61(-2.00%) |
Feb 21, 2014 | 30.44 | 30.77 | 30.34 | 30.57 | 221,187 | +0.22(+0.71%) |
Feb 20, 2014 | 29.89 | 30.40 | 29.89 | 30.35 | 170,152 | +0.56(+1.89%) |
Feb 19, 2014 | 29.84 | 30.06 | 29.75 | 29.79 | 276,723 | -0.20(-0.66%) |
Feb 18, 2014 | 29.85 | 30.04 | 29.67 | 29.99 | 153,854 | +0.20(+0.67%) |
Feb 14, 2014 | 29.85 | 29.79 | 29.79 | 29.79 | 113,026 | -0.01(-0.03%) |
Feb 13, 2014 | 29.14 | 29.80 | 29.14 | 29.80 | 166,350 | +0.55(+1.87%) |
Feb 12, 2014 | 29.41 | 29.61 | 29.15 | 29.25 | 139,581 | -0.17(-0.56%) |
Feb 11, 2014 | 29.17 | 29.57 | 29.02 | 29.41 | 94,635 | +0.32(+1.11%) |
Feb 10, 2014 | 29.30 | 29.33 | 28.84 | 29.09 | 145,969 | -0.12(-0.40%) |
Feb 07, 2014 | 28.80 | 29.24 | 28.64 | 29.21 | 210,571 | +0.48(+1.67%) |
Feb 06, 2014 | 28.91 | 29.15 | 28.61 | 28.73 | 113,733 | -0.05(-0.17%) |
Feb 05, 2014 | 29.08 | 29.11 | 28.70 | 28.78 | 180,674 | -0.34(-1.17%) |
Feb 04, 2014 | 29.63 | 29.78 | 28.99 | 29.12 | 242,850 | -0.46(-1.57%) |
Feb 03, 2014 | 30.19 | 30.63 | 29.27 | 29.58 | 304,307 | -0.59(-1.95%) |
Jan 31, 2014 | 29.69 | 30.28 | 29.69 | 30.17 | 260,086 | +0.08(+0.28%) |
Jan 30, 2014 | 29.83 | 30.23 | 29.58 | 30.09 | 152,277 | +0.55(+1.85%) |
Jan 29, 2014 | 29.85 | 30.05 | 29.48 | 29.54 | 192,362 | -0.44(-1.46%) |
Jan 28, 2014 | 30.13 | 30.33 | 29.78 | 29.98 | 190,733 | -0.17(-0.55%) |
Jan 27, 2014 | 30.28 | 30.37 | 30.07 | 30.14 | 150,320 | -0.10(-0.33%) |
Jan 24, 2014 | 30.12 | 30.32 | 29.91 | 30.24 | 196,540 | -0.02(-0.05%) |
Jan 23, 2014 | 29.99 | 30.26 | 29.88 | 30.26 | 148,055 | +0.22(+0.72%) |
Jan 22, 2014 | 29.97 | 30.13 | 29.90 | 30.04 | 79,660 | +0.14(+0.47%) |
Jan 21, 2014 | 29.80 | 29.93 | 29.47 | 29.90 | 128,302 | +0.32(+1.09%) |
Jan 17, 2014 | 29.32 | 29.58 | 29.58 | 29.58 | 240,301 | +0.22(+0.73%) |
Jan 16, 2014 | 29.18 | 29.66 | 29.18 | 29.37 | 163,955 | +0.27(+0.91%) |
Jan 15, 2014 | 29.22 | 29.42 | 29.04 | 29.10 | 189,916 | -0.12(-0.43%) |
Jan 14, 2014 | 29.55 | 29.70 | 29.16 | 29.22 | 205,960 | -0.19(-0.65%) |
Jan 13, 2014 | 29.32 | 29.56 | 28.98 | 29.41 | 526,976 | -0.50(-1.66%) |
Jan 10, 2014 | 29.34 | 29.92 | 29.34 | 29.91 | 251,221 | +0.67(+2.29%) |
Jan 09, 2014 | 29.25 | 29.33 | 28.98 | 29.24 | 178,201 | +0.10(+0.34%) |
Jan 08, 2014 | 28.98 | 29.15 | 28.54 | 29.14 | 332,286 | +0.17(+0.60%) |
Jan 07, 2014 | 28.77 | 29.03 | 28.39 | 28.97 | 183,777 | +0.37(+1.30%) |
Jan 06, 2014 | 28.69 | 28.75 | 28.50 | 28.60 | 185,712 | -0.07(-0.23%) |
Jan 03, 2014 | 28.50 | 28.77 | 28.49 | 28.66 | 140,449 | +0.15(+0.52%) |
Jan 02, 2014 | 29.08 | 29.08 | 28.48 | 28.51 | 130,364 | -0.56(-1.94%) |
Dec 31, 2013 | 29.05 | 29.08 | 29.08 | 29.08 | 282,082 | +0.16(+0.54%) |
Dec 30, 2013 | 28.98 | 29.17 | 28.84 | 28.92 | 108,266 | -0.06(-0.20%) |
Dec 27, 2013 | 28.92 | 29.00 | 28.77 | 28.98 | 178,425 | +0.22(+0.75%) |
Dec 26, 2013 | 28.95 | 29.03 | 28.69 | 28.76 | 199,767 | -0.12(-0.40%) |
Dec 24, 2013 | 28.72 | 29.06 | 28.67 | 28.88 | 76,213 | +0.10(+0.35%) |
Dec 23, 2013 | 28.72 | 28.92 | 28.53 | 28.78 | 200,409 | +0.31(+1.11%) |
Dec 20, 2013 | 27.90 | 28.52 | 27.90 | 28.46 | 503,847 | +0.47(+1.69%) |
Dec 19, 2013 | 28.26 | 28.26 | 27.88 | 27.99 | 237,675 | -0.41(-1.43%) |
Dec 18, 2013 | 28.14 | 28.45 | 27.78 | 28.40 | 461,979 | -0.32(-1.12%) |
Dec 17, 2013 | 28.99 | 28.99 | 28.57 | 28.72 | 130,173 | -0.20(-0.69%) |
Dec 16, 2013 | 28.89 | 29.10 | 28.79 | 28.92 | 315,735 | +0.17(+0.60%) |
Dec 13, 2013 | 28.88 | 28.99 | 28.60 | 28.74 | 189,716 | -0.03(-0.12%) |
Dec 12, 2013 | 28.40 | 29.08 | 28.38 | 28.78 | 301,780 | +0.47(+1.67%) |
Dec 11, 2013 | 28.56 | 28.56 | 27.98 | 28.31 | 335,789 | -0.14(-0.48%) |
Dec 10, 2013 | 28.89 | 29.00 | 28.02 | 28.44 | 362,390 | -0.44(-1.51%) |
Dec 09, 2013 | 28.89 | 29.11 | 28.70 | 28.88 | 163,182 | -0.02(-0.09%) |
Dec 06, 2013 | 28.66 | 29.04 | 28.49 | 28.90 | 195,008 | +0.37(+1.30%) |
Dec 05, 2013 | 28.65 | 28.76 | 28.47 | 28.53 | 108,469 | -0.10(-0.34%) |
Dec 04, 2013 | 28.72 | 29.02 | 28.29 | 28.63 | 217,597 | -0.16(-0.54%) |
Dec 03, 2013 | 28.96 | 29.25 | 28.72 | 28.79 | 214,188 | -0.26(-0.91%) |