Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 27.41 | 28.21 | 27.41 | 28.19 | 4,858,678 | +0.84(+3.07%) |
Feb 27, 2014 | 27.50 | 27.74 | 26.81 | 27.35 | 4,532,906 | -0.19(-0.69%) |
Feb 26, 2014 | 26.07 | 28.35 | 26.07 | 27.54 | 10,616,311 | +1.88(+7.33%) |
Feb 25, 2014 | 25.27 | 25.74 | 24.70 | 25.66 | 4,082,029 | +0.34(+1.34%) |
Feb 24, 2014 | 24.90 | 26.16 | 24.70 | 25.32 | 5,870,341 | +0.62(+2.51%) |
Feb 21, 2014 | 25.23 | 25.36 | 24.65 | 24.70 | 4,398,822 | -0.52(-2.06%) |
Feb 20, 2014 | 25.71 | 25.74 | 24.97 | 25.22 | 3,685,882 | -0.50(-1.94%) |
Feb 19, 2014 | 26.24 | 26.79 | 25.66 | 25.72 | 3,484,591 | -0.61(-2.32%) |
Feb 18, 2014 | 25.88 | 26.41 | 25.68 | 26.33 | 3,518,647 | +1.16(+4.61%) |
Feb 14, 2014 | 24.88 | 25.17 | 25.17 | 25.17 | 2,706,500 | +0.39(+1.57%) |
Feb 13, 2014 | 24.12 | 24.78 | 24.01 | 24.78 | 3,068,039 | +0.53(+2.19%) |
Feb 12, 2014 | 24.32 | 24.61 | 24.12 | 24.25 | 2,269,717 | +0.04(+0.17%) |
Feb 11, 2014 | 24.15 | 24.50 | 24.10 | 24.21 | 1,932,205 | +0.11(+0.46%) |
Feb 10, 2014 | 24.11 | 24.28 | 23.75 | 24.10 | 1,847,133 | -0.02(-0.08%) |
Feb 07, 2014 | 24.19 | 24.33 | 23.70 | 24.12 | 2,479,157 | +0.09(+0.37%) |
Feb 06, 2014 | 23.72 | 24.08 | 23.61 | 24.03 | 2,745,876 | +0.34(+1.44%) |
Feb 05, 2014 | 23.97 | 23.97 | 23.57 | 23.69 | 1,704,689 | -0.27(-1.13%) |
Feb 04, 2014 | 23.97 | 24.25 | 23.73 | 23.96 | 2,773,192 | +0.18(+0.76%) |
Feb 03, 2014 | 24.75 | 24.96 | 23.68 | 23.78 | 2,710,357 | -0.99(-4.00%) |
Jan 31, 2014 | 25.07 | 25.17 | 24.54 | 24.77 | 2,119,877 | -0.12(-0.48%) |
Jan 30, 2014 | 24.35 | 25.06 | 24.25 | 24.89 | 2,700,898 | +0.64(+2.64%) |
Jan 29, 2014 | 24.42 | 24.61 | 24.13 | 24.25 | 2,345,335 | -0.37(-1.50%) |
Jan 28, 2014 | 24.31 | 24.93 | 24.14 | 24.62 | 1,757,965 | +0.34(+1.40%) |
Jan 27, 2014 | 24.60 | 24.65 | 23.96 | 24.28 | 1,743,763 | -0.43(-1.74%) |
Jan 24, 2014 | 25.18 | 25.20 | 24.23 | 24.71 | 3,370,342 | -0.63(-2.49%) |
Jan 23, 2014 | 25.89 | 25.99 | 25.18 | 25.34 | 2,205,687 | -0.58(-2.24%) |
Jan 22, 2014 | 25.76 | 26.17 | 25.75 | 25.92 | 2,191,379 | +0.38(+1.49%) |
Jan 21, 2014 | 25.38 | 25.65 | 25.26 | 25.54 | 2,571,607 | +0.45(+1.79%) |
Jan 17, 2014 | 25.32 | 25.09 | 25.09 | 25.09 | 2,384,900 | -0.15(-0.59%) |
Jan 16, 2014 | 25.26 | 25.43 | 25.02 | 25.24 | 1,680,927 | -0.04(-0.16%) |
Jan 15, 2014 | 25.00 | 25.47 | 25.07 | 25.28 | 2,975,821 | +0.28(+1.12%) |
Jan 14, 2014 | 25.18 | 25.36 | 24.43 | 25.00 | 3,563,856 | -0.08(-0.32%) |
Jan 13, 2014 | 25.44 | 25.75 | 24.84 | 25.08 | 3,486,205 | -0.61(-2.37%) |
Jan 10, 2014 | 24.77 | 26.07 | 24.55 | 25.69 | 4,373,922 | +0.92(+3.71%) |
Jan 09, 2014 | 24.34 | 24.90 | 24.33 | 24.77 | 3,271,688 | +0.52(+2.14%) |
Jan 08, 2014 | 24.61 | 25.00 | 23.98 | 24.25 | 2,989,349 | -0.40(-1.62%) |
Jan 07, 2014 | 24.00 | 24.77 | 23.83 | 24.65 | 2,801,554 | +0.85(+3.57%) |
Jan 06, 2014 | 24.40 | 24.41 | 23.73 | 23.80 | 2,467,066 | -0.59(-2.42%) |
Jan 03, 2014 | 24.37 | 24.70 | 24.20 | 24.39 | 1,663,029 | +0.02(+0.08%) |
Jan 02, 2014 | 24.60 | 24.70 | 24.12 | 24.37 | 2,507,477 | -0.26(-1.06%) |
Dec 31, 2013 | 23.94 | 24.63 | 24.63 | 24.63 | 2,973,100 | +0.60(+2.50%) |
Dec 30, 2013 | 24.55 | 24.84 | 23.99 | 24.03 | 1,363,424 | -0.51(-2.08%) |
Dec 27, 2013 | 24.10 | 24.76 | 24.08 | 24.54 | 1,576,900 | +0.47(+1.95%) |
Dec 26, 2013 | 24.12 | 24.26 | 23.92 | 24.07 | 975,399 | -0.06(-0.25%) |
Dec 24, 2013 | 23.93 | 24.20 | 23.90 | 24.13 | 511,064 | +0.01(+0.04%) |
Dec 23, 2013 | 24.11 | 24.30 | 24.02 | 24.12 | 1,894,127 | +0.14(+0.58%) |
Dec 20, 2013 | 23.98 | 24.25 | 23.83 | 23.98 | 2,955,353 | +0.13(+0.55%) |
Dec 19, 2013 | 23.12 | 24.07 | 23.12 | 23.85 | 3,669,437 | +0.57(+2.45%) |
Dec 18, 2013 | 23.31 | 23.41 | 22.79 | 23.28 | 2,536,241 | +0.13(+0.56%) |
Dec 17, 2013 | 23.06 | 23.18 | 22.82 | 23.15 | 2,409,718 | +0.14(+0.61%) |
Dec 16, 2013 | 23.43 | 23.55 | 22.95 | 23.01 | 3,301,733 | -0.35(-1.50%) |
Dec 13, 2013 | 23.40 | 23.58 | 22.86 | 23.36 | 2,807,420 | -0.16(-0.68%) |
Dec 12, 2013 | 23.73 | 23.89 | 23.34 | 23.52 | 3,270,027 | -0.33(-1.38%) |
Dec 11, 2013 | 23.75 | 24.77 | 23.75 | 23.85 | 5,802,352 | +0.14(+0.59%) |
Dec 10, 2013 | 24.33 | 24.58 | 23.67 | 23.71 | 5,181,926 | -0.62(-2.55%) |
Dec 09, 2013 | 26.49 | 26.59 | 23.85 | 24.33 | 12,660,396 | -2.10(-7.95%) |
Dec 06, 2013 | 28.01 | 28.04 | 26.34 | 26.43 | 4,382,611 | -1.23(-4.45%) |
Dec 05, 2013 | 28.23 | 28.35 | 27.54 | 27.66 | 2,820,596 | -0.73(-2.57%) |
Dec 04, 2013 | 28.29 | 28.59 | 28.02 | 28.39 | 1,771,164 | +0.07(+0.25%) |
Dec 03, 2013 | 28.28 | 28.90 | 28.12 | 28.32 | 1,886,108 | +0.02(+0.07%) |