Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 32.99 | 33.00 | 32.73 | 32.73 | 1,977 | -0.10(-0.30%) |
Feb 27, 2014 | 33.00 | 33.00 | 32.61 | 32.83 | 2,151 | -0.09(-0.27%) |
Feb 26, 2014 | 33.00 | 33.02 | 32.81 | 32.92 | 4,470 | +0.32(+0.98%) |
Feb 25, 2014 | 33.50 | 33.50 | 32.60 | 32.60 | 2,196 | -0.65(-1.95%) |
Feb 24, 2014 | 34.04 | 34.50 | 32.99 | 33.25 | 5,638 | -1.25(-3.62%) |
Feb 21, 2014 | 35.50 | 35.50 | 34.10 | 34.50 | 5,638 | -0.75(-2.13%) |
Feb 20, 2014 | 34.00 | 35.50 | 34.00 | 35.25 | 12,004 | +1.64(+4.88%) |
Feb 19, 2014 | 32.82 | 34.00 | 32.82 | 33.61 | 17,006 | +0.98(+3.00%) |
Feb 18, 2014 | 30.65 | 33.27 | 30.65 | 32.63 | 44,425 | +4.43(+15.71%) |
Feb 14, 2014 | 28.20 | 28.20 | 28.20 | 0 | +0.56(+2.03%) | |
Feb 13, 2014 | 27.54 | 27.64 | 27.03 | 27.64 | 14,259 | +0.14(+0.51%) |
Feb 12, 2014 | 28.39 | 28.39 | 27.50 | 27.50 | 2,020 | -1.00(-3.51%) |
Feb 11, 2014 | 28.80 | 28.81 | 28.00 | 28.50 | 2,472 | -0.02(-0.07%) |
Feb 10, 2014 | 28.77 | 28.77 | 28.21 | 28.52 | 2,060 | +0.02(+0.07%) |
Feb 07, 2014 | 28.00 | 28.96 | 27.90 | 28.50 | 1,780 | +1.08(+3.94%) |
Feb 06, 2014 | 27.50 | 27.73 | 27.26 | 27.42 | 2,540 | +0.04(+0.15%) |
Feb 05, 2014 | 27.05 | 27.38 | 26.75 | 27.38 | 4,950 | +0.56(+2.09%) |
Feb 04, 2014 | 26.45 | 26.99 | 26.45 | 26.82 | 2,970 | +0.03(+0.11%) |
Feb 03, 2014 | 26.81 | 27.00 | 26.30 | 26.79 | 19,621 | -0.21(-0.78%) |
Jan 31, 2014 | 26.89 | 27.48 | 26.75 | 27.00 | 2,635 | +0.00(+0.00%) |
Jan 30, 2014 | 26.34 | 27.25 | 26.34 | 27.00 | 7,625 | +0.50(+1.89%) |
Jan 29, 2014 | 27.41 | 27.41 | 26.01 | 26.50 | 7,399 | -0.89(-3.25%) |
Jan 28, 2014 | 27.50 | 28.17 | 27.00 | 27.39 | 3,789 | +0.14(+0.51%) |
Jan 27, 2014 | 28.50 | 28.50 | 26.55 | 27.25 | 9,020 | -1.35(-4.72%) |
Jan 24, 2014 | 30.10 | 30.10 | 28.00 | 28.60 | 3,400 | -1.39(-4.63%) |
Jan 23, 2014 | 29.71 | 30.25 | 29.71 | 29.99 | 3,400 | +0.34(+1.15%) |
Jan 22, 2014 | 29.35 | 29.65 | 29.35 | 29.65 | 13,550 | +0.26(+0.88%) |
Jan 21, 2014 | 30.24 | 30.25 | 29.00 | 29.39 | 10,151 | -0.61(-2.03%) |
Jan 20, 2014 | 30.08 | 30.08 | 30.00 | 30.00 | 975 | -0.48(-1.57%) |
Jan 17, 2014 | 30.00 | 30.48 | 29.75 | 30.48 | 4,312 | +0.63(+2.11%) |
Jan 16, 2014 | 29.50 | 29.85 | 29.50 | 29.85 | 677 | +0.08(+0.27%) |
Jan 15, 2014 | 29.75 | 30.00 | 29.50 | 29.77 | 3,819 | +0.02(+0.07%) |
Jan 14, 2014 | 28.75 | 29.75 | 28.75 | 29.75 | 3,839 | +1.00(+3.48%) |
Jan 13, 2014 | 29.91 | 30.02 | 27.99 | 28.75 | 11,296 | -1.41(-4.68%) |
Jan 10, 2014 | 30.42 | 30.42 | 29.70 | 30.16 | 5,039 | +0.26(+0.87%) |
Jan 09, 2014 | 30.00 | 31.00 | 29.65 | 29.90 | 9,128 | +0.15(+0.50%) |
Jan 08, 2014 | 29.50 | 29.90 | 29.29 | 29.75 | 12,670 | +0.85(+2.94%) |
Jan 07, 2014 | 29.40 | 29.40 | 28.89 | 28.90 | 10,269 | +0.05(+0.17%) |
Jan 06, 2014 | 27.50 | 28.88 | 27.50 | 28.85 | 11,834 | +1.70(+6.26%) |
Jan 03, 2014 | 27.07 | 27.49 | 27.00 | 27.15 | 4,404 | -0.02(-0.07%) |
Jan 02, 2014 | 26.75 | 27.17 | 26.68 | 27.17 | 5,500 | +0.18(+0.67%) |
Dec 31, 2013 | 26.99 | 26.99 | 26.99 | 0 | -0.28(-1.03%) | |
Dec 30, 2013 | 27.60 | 27.85 | 27.00 | 27.27 | 2,006 | -0.21(-0.76%) |
Dec 27, 2013 | 27.74 | 27.75 | 27.48 | 27.48 | 400 | -0.26(-0.94%) |
Dec 24, 2013 | 27.74 | 27.74 | 27.74 | 0 | +0.46(+1.69%) | |
Dec 23, 2013 | 26.25 | 27.68 | 26.25 | 27.28 | 5,877 | +1.08(+4.12%) |
Dec 20, 2013 | 26.02 | 26.20 | 25.93 | 26.20 | 2,013 | +0.00(+0.00%) |
Dec 19, 2013 | 26.16 | 26.37 | 25.81 | 26.20 | 3,032 | +0.09(+0.34%) |
Dec 18, 2013 | 25.55 | 26.11 | 25.51 | 26.11 | 19,343 | +0.61(+2.39%) |
Dec 17, 2013 | 25.34 | 25.55 | 25.00 | 25.50 | 11,688 | -0.05(-0.20%) |
Dec 16, 2013 | 25.60 | 25.60 | 25.27 | 25.55 | 5,800 | -0.20(-0.78%) |
Dec 13, 2013 | 25.96 | 26.23 | 25.50 | 25.75 | 7,300 | +0.00(+0.00%) |
Dec 12, 2013 | 25.15 | 26.00 | 25.02 | 25.75 | 5,159 | +0.61(+2.43%) |
Dec 11, 2013 | 24.90 | 25.15 | 24.75 | 25.14 | 9,979 | +0.14(+0.56%) |
Dec 10, 2013 | 25.12 | 25.19 | 24.75 | 25.00 | 27,375 | -0.25(-0.99%) |
Dec 09, 2013 | 25.74 | 25.74 | 24.84 | 25.25 | 21,516 | +0.05(+0.20%) |
Dec 06, 2013 | 26.48 | 27.00 | 25.20 | 25.20 | 3,992 | -0.70(-2.70%) |
Dec 05, 2013 | 26.05 | 27.29 | 25.90 | 25.90 | 4,885 | -0.44(-1.67%) |
Dec 04, 2013 | 26.99 | 27.47 | 26.28 | 26.34 | 63,545 | -0.92(-3.37%) |
Dec 03, 2013 | 27.27 | 27.27 | 26.63 | 27.26 | 5,542 | -0.44(-1.59%) |