Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 29.36 | 29.52 | 28.96 | 29.12 | 495,690 | -0.28(-0.95%) |
Feb 27, 2014 | 29.44 | 29.74 | 29.18 | 29.39 | 677,936 | -0.19(-0.65%) |
Feb 26, 2014 | 28.89 | 29.75 | 28.49 | 29.59 | 772,033 | +0.76(+2.65%) |
Feb 25, 2014 | 30.27 | 30.27 | 28.53 | 28.83 | 1,295,936 | -0.75(-2.54%) |
Feb 24, 2014 | 29.38 | 29.92 | 29.13 | 29.58 | 796,813 | +0.44(+1.52%) |
Feb 21, 2014 | 29.12 | 29.42 | 28.80 | 29.13 | 674,119 | +0.21(+0.73%) |
Feb 20, 2014 | 28.57 | 29.05 | 28.27 | 28.92 | 387,832 | +0.38(+1.32%) |
Feb 19, 2014 | 29.20 | 29.34 | 28.53 | 28.55 | 575,040 | -0.82(-2.80%) |
Feb 18, 2014 | 28.49 | 29.50 | 28.49 | 29.37 | 904,086 | +0.87(+3.04%) |
Feb 14, 2014 | 28.82 | 28.50 | 28.50 | 28.50 | 488,234 | -0.35(-1.20%) |
Feb 13, 2014 | 27.87 | 28.89 | 27.87 | 28.85 | 448,343 | +0.69(+2.45%) |
Feb 12, 2014 | 28.01 | 28.37 | 27.95 | 28.16 | 353,449 | +0.26(+0.93%) |
Feb 11, 2014 | 27.33 | 28.14 | 27.12 | 27.90 | 811,629 | +0.58(+2.11%) |
Feb 10, 2014 | 27.25 | 27.43 | 26.89 | 27.32 | 489,602 | +0.01(+0.02%) |
Feb 07, 2014 | 26.79 | 27.33 | 26.71 | 27.32 | 839,266 | +0.59(+2.20%) |
Feb 06, 2014 | 26.38 | 26.80 | 26.29 | 26.73 | 874,196 | +0.47(+1.78%) |
Feb 05, 2014 | 26.54 | 26.66 | 26.19 | 26.26 | 729,539 | -0.35(-1.32%) |
Feb 04, 2014 | 26.38 | 26.74 | 26.10 | 26.62 | 838,956 | +0.38(+1.43%) |
Feb 03, 2014 | 27.32 | 27.32 | 26.11 | 26.24 | 862,920 | -1.10(-4.01%) |
Jan 31, 2014 | 27.03 | 27.72 | 26.73 | 27.34 | 816,121 | -0.58(-2.06%) |
Jan 30, 2014 | 27.83 | 28.25 | 27.64 | 27.91 | 524,356 | +0.22(+0.81%) |
Jan 29, 2014 | 27.82 | 28.06 | 27.40 | 27.69 | 540,397 | -0.51(-1.80%) |
Jan 28, 2014 | 27.70 | 28.23 | 27.58 | 28.20 | 627,515 | +0.61(+2.19%) |
Jan 27, 2014 | 28.63 | 28.76 | 27.36 | 27.59 | 1,224,392 | -1.02(-3.58%) |
Jan 24, 2014 | 29.98 | 30.27 | 28.27 | 28.61 | 1,123,460 | -1.54(-5.12%) |
Jan 23, 2014 | 30.16 | 30.42 | 29.83 | 30.16 | 472,522 | -0.23(-0.76%) |
Jan 22, 2014 | 30.27 | 30.57 | 30.14 | 30.39 | 378,147 | +0.21(+0.68%) |
Jan 21, 2014 | 29.92 | 30.18 | 29.50 | 30.18 | 621,265 | +0.47(+1.57%) |
Jan 17, 2014 | 30.16 | 29.72 | 29.72 | 29.72 | 497,649 | -0.45(-1.49%) |
Jan 16, 2014 | 29.97 | 30.18 | 29.76 | 30.16 | 659,401 | +0.19(+0.65%) |
Jan 15, 2014 | 29.61 | 29.99 | 29.35 | 29.97 | 896,051 | +0.36(+1.23%) |
Jan 14, 2014 | 29.28 | 29.73 | 29.18 | 29.61 | 473,019 | +0.41(+1.41%) |
Jan 13, 2014 | 29.36 | 29.55 | 28.94 | 29.19 | 557,821 | -0.17(-0.58%) |
Jan 10, 2014 | 29.39 | 29.55 | 29.03 | 29.36 | 381,822 | -0.01(-0.02%) |
Jan 09, 2014 | 29.47 | 29.88 | 29.20 | 29.37 | 574,931 | -0.11(-0.39%) |
Jan 08, 2014 | 29.15 | 29.61 | 29.08 | 29.49 | 949,416 | +0.28(+0.95%) |
Jan 07, 2014 | 28.89 | 29.55 | 28.78 | 29.21 | 576,947 | +0.51(+1.77%) |
Jan 06, 2014 | 28.83 | 28.99 | 28.53 | 28.70 | 589,426 | +0.05(+0.17%) |
Jan 03, 2014 | 28.49 | 28.90 | 28.32 | 28.65 | 345,507 | +0.17(+0.60%) |
Jan 02, 2014 | 28.83 | 28.83 | 28.32 | 28.48 | 450,860 | -0.53(-1.84%) |
Dec 31, 2013 | 28.80 | 29.01 | 29.01 | 29.01 | 428,609 | +0.25(+0.88%) |
Dec 30, 2013 | 28.32 | 28.98 | 28.32 | 28.76 | 499,936 | +0.35(+1.24%) |
Dec 27, 2013 | 28.60 | 28.68 | 28.09 | 28.41 | 285,016 | -0.06(-0.21%) |
Dec 26, 2013 | 28.51 | 28.73 | 28.40 | 28.47 | 231,394 | +0.08(+0.28%) |
Dec 24, 2013 | 28.46 | 28.70 | 28.21 | 28.39 | 243,554 | -0.11(-0.38%) |
Dec 23, 2013 | 28.46 | 28.58 | 28.14 | 28.50 | 561,187 | +0.24(+0.86%) |
Dec 20, 2013 | 28.10 | 28.41 | 27.77 | 28.26 | 1,022,386 | +0.22(+0.80%) |
Dec 19, 2013 | 27.82 | 28.20 | 27.80 | 28.03 | 411,910 | +0.04(+0.13%) |
Dec 18, 2013 | 27.23 | 28.06 | 26.98 | 28.00 | 720,917 | +0.88(+3.26%) |
Dec 17, 2013 | 27.49 | 27.54 | 26.95 | 27.11 | 761,958 | -0.41(-1.50%) |
Dec 16, 2013 | 27.22 | 27.72 | 27.17 | 27.52 | 399,237 | +0.38(+1.38%) |
Dec 13, 2013 | 27.32 | 27.45 | 27.00 | 27.15 | 500,387 | +0.02(+0.09%) |
Dec 12, 2013 | 27.02 | 27.34 | 26.90 | 27.12 | 466,364 | +0.17(+0.63%) |
Dec 11, 2013 | 27.19 | 27.32 | 26.88 | 26.95 | 504,434 | -0.11(-0.40%) |
Dec 10, 2013 | 27.30 | 27.39 | 26.95 | 27.06 | 467,078 | -0.35(-1.28%) |
Dec 09, 2013 | 27.64 | 27.67 | 27.25 | 27.41 | 429,362 | -0.22(-0.79%) |
Dec 06, 2013 | 27.71 | 28.02 | 27.47 | 27.63 | 532,674 | +0.37(+1.35%) |
Dec 05, 2013 | 26.98 | 27.27 | 26.84 | 27.26 | 434,258 | +0.19(+0.72%) |
Dec 04, 2013 | 26.85 | 27.32 | 26.77 | 27.07 | 374,204 | +0.10(+0.36%) |
Dec 03, 2013 | 27.28 | 27.48 | 26.72 | 26.97 | 461,393 | -0.36(-1.31%) |