Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 26.99 | 27.44 | 26.93 | 27.40 | 570,367 | +0.38(+1.41%) |
Feb 27, 2014 | 26.54 | 27.05 | 26.44 | 27.02 | 444,333 | +0.45(+1.69%) |
Feb 26, 2014 | 27.33 | 27.61 | 26.57 | 26.57 | 718,678 | -0.79(-2.89%) |
Feb 25, 2014 | 27.65 | 27.83 | 27.20 | 27.36 | 477,562 | -0.33(-1.19%) |
Feb 24, 2014 | 27.20 | 27.86 | 27.10 | 27.69 | 594,887 | +0.59(+2.18%) |
Feb 21, 2014 | 27.14 | 27.37 | 27.02 | 27.10 | 389,800 | -0.02(-0.07%) |
Feb 20, 2014 | 26.84 | 27.28 | 26.72 | 27.12 | 287,796 | +0.26(+0.97%) |
Feb 19, 2014 | 27.27 | 27.53 | 26.85 | 26.86 | 354,362 | -0.53(-1.94%) |
Feb 18, 2014 | 27.36 | 27.58 | 27.33 | 27.39 | 349,001 | -0.01(-0.04%) |
Feb 14, 2014 | 27.29 | 27.40 | 27.40 | 27.40 | 231,900 | -0.05(-0.18%) |
Feb 13, 2014 | 26.96 | 27.48 | 26.89 | 27.45 | 262,271 | +0.21(+0.77%) |
Feb 12, 2014 | 27.25 | 27.60 | 27.18 | 27.24 | 280,955 | -0.03(-0.11%) |
Feb 11, 2014 | 26.89 | 27.38 | 26.83 | 27.27 | 366,894 | +0.33(+1.22%) |
Feb 10, 2014 | 26.47 | 26.98 | 26.39 | 26.94 | 352,492 | +0.43(+1.62%) |
Feb 07, 2014 | 26.41 | 26.64 | 26.30 | 26.51 | 471,316 | +0.23(+0.88%) |
Feb 06, 2014 | 26.15 | 26.36 | 26.05 | 26.28 | 351,848 | +0.14(+0.54%) |
Feb 05, 2014 | 26.64 | 26.75 | 26.07 | 26.14 | 841,909 | -0.58(-2.17%) |
Feb 04, 2014 | 25.84 | 26.83 | 25.63 | 26.72 | 1,124,626 | +0.99(+3.85%) |
Feb 03, 2014 | 26.84 | 27.04 | 25.71 | 25.73 | 1,382,650 | -1.16(-4.31%) |
Jan 31, 2014 | 26.91 | 27.19 | 26.59 | 26.89 | 875,023 | -0.48(-1.75%) |
Jan 30, 2014 | 27.25 | 27.50 | 27.15 | 27.37 | 399,042 | +0.37(+1.37%) |
Jan 29, 2014 | 27.21 | 27.43 | 26.95 | 27.00 | 591,499 | -0.62(-2.24%) |
Jan 28, 2014 | 27.35 | 27.78 | 27.35 | 27.62 | 454,901 | +0.31(+1.14%) |
Jan 27, 2014 | 27.62 | 27.87 | 27.05 | 27.31 | 754,691 | -0.22(-0.80%) |
Jan 24, 2014 | 28.11 | 28.38 | 27.22 | 27.53 | 1,129,659 | -0.72(-2.55%) |
Jan 23, 2014 | 28.85 | 28.88 | 28.16 | 28.25 | 568,231 | -0.64(-2.22%) |
Jan 22, 2014 | 28.93 | 29.04 | 28.73 | 28.89 | 330,072 | +0.08(+0.28%) |
Jan 21, 2014 | 28.72 | 28.88 | 28.60 | 28.81 | 418,205 | +0.25(+0.88%) |
Jan 17, 2014 | 28.64 | 28.56 | 28.56 | 28.56 | 409,300 | -0.14(-0.49%) |
Jan 16, 2014 | 28.41 | 28.79 | 28.41 | 28.70 | 502,360 | +0.15(+0.53%) |
Jan 15, 2014 | 28.35 | 28.68 | 28.35 | 28.55 | 671,793 | +0.20(+0.71%) |
Jan 14, 2014 | 28.70 | 28.98 | 28.10 | 28.35 | 1,087,194 | -0.36(-1.25%) |
Jan 13, 2014 | 29.47 | 29.71 | 28.64 | 28.71 | 1,457,602 | -0.95(-3.20%) |
Jan 10, 2014 | 29.70 | 29.99 | 29.40 | 29.66 | 948,543 | +0.03(+0.10%) |
Jan 09, 2014 | 29.32 | 29.64 | 29.24 | 29.63 | 630,700 | +0.34(+1.16%) |
Jan 08, 2014 | 29.48 | 29.50 | 29.07 | 29.29 | 627,347 | -0.24(-0.81%) |
Jan 07, 2014 | 29.15 | 29.61 | 29.13 | 29.53 | 782,698 | +0.40(+1.37%) |
Jan 06, 2014 | 29.34 | 29.70 | 29.04 | 29.13 | 846,384 | -0.04(-0.14%) |
Jan 03, 2014 | 28.70 | 29.22 | 28.42 | 29.17 | 646,034 | +0.89(+3.15%) |
Jan 02, 2014 | 28.80 | 28.80 | 28.17 | 28.28 | 644,274 | -0.52(-1.81%) |
Dec 31, 2013 | 28.49 | 28.80 | 28.80 | 28.80 | 404,200 | +0.33(+1.16%) |
Dec 30, 2013 | 28.48 | 28.61 | 28.42 | 28.47 | 388,779 | -0.04(-0.14%) |
Dec 27, 2013 | 28.48 | 28.68 | 28.44 | 28.51 | 326,304 | -0.01(-0.04%) |
Dec 26, 2013 | 28.44 | 28.57 | 28.17 | 28.52 | 420,001 | +0.18(+0.64%) |
Dec 24, 2013 | 28.32 | 28.53 | 28.26 | 28.34 | 257,540 | -0.02(-0.07%) |
Dec 23, 2013 | 28.41 | 28.41 | 28.11 | 28.36 | 645,823 | +0.15(+0.53%) |
Dec 20, 2013 | 28.34 | 28.41 | 27.99 | 28.21 | 4,496,371 | -0.07(-0.25%) |
Dec 19, 2013 | 27.95 | 28.35 | 27.88 | 28.28 | 1,000,769 | +0.21(+0.75%) |
Dec 18, 2013 | 27.29 | 28.08 | 27.07 | 28.07 | 1,124,451 | +0.78(+2.86%) |
Dec 17, 2013 | 27.18 | 27.36 | 26.96 | 27.29 | 1,164,061 | +0.09(+0.33%) |
Dec 16, 2013 | 26.43 | 27.89 | 26.43 | 27.20 | 3,000,076 | +1.05(+4.02%) |
Dec 13, 2013 | 25.94 | 26.30 | 25.62 | 26.15 | 652,389 | +0.37(+1.44%) |
Dec 12, 2013 | 25.62 | 26.01 | 25.62 | 25.78 | 637,685 | +0.12(+0.47%) |
Dec 11, 2013 | 26.26 | 26.36 | 25.50 | 25.66 | 788,612 | -0.60(-2.28%) |
Dec 10, 2013 | 26.61 | 26.80 | 26.20 | 26.26 | 667,584 | -0.46(-1.72%) |
Dec 09, 2013 | 26.40 | 27.27 | 26.40 | 26.72 | 1,079,441 | +0.36(+1.37%) |
Dec 06, 2013 | 26.57 | 26.66 | 26.33 | 26.36 | 1,257,788 | +0.03(+0.11%) |
Dec 05, 2013 | 26.43 | 26.57 | 26.27 | 26.33 | 934,580 | -0.22(-0.83%) |
Dec 04, 2013 | 26.79 | 26.95 | 26.38 | 26.55 | 775,777 | -0.38(-1.41%) |
Dec 03, 2013 | 26.96 | 27.09 | 26.76 | 26.93 | 1,108,624 | -0.17(-0.63%) |