Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 27.93 | 28.71 | 27.62 | 28.28 | 350,957 | +0.43(+1.54%) |
Feb 27, 2014 | 27.77 | 27.94 | 27.34 | 27.85 | 183,056 | +0.10(+0.36%) |
Feb 26, 2014 | 28.22 | 28.48 | 27.40 | 27.75 | 246,110 | -0.41(-1.46%) |
Feb 25, 2014 | 27.43 | 28.59 | 27.05 | 28.16 | 533,163 | +0.87(+3.19%) |
Feb 24, 2014 | 27.59 | 28.30 | 27.17 | 27.29 | 399,020 | -0.05(-0.18%) |
Feb 21, 2014 | 27.21 | 27.71 | 26.27 | 27.34 | 349,776 | +0.11(+0.40%) |
Feb 20, 2014 | 26.27 | 27.36 | 26.22 | 27.23 | 475,170 | +1.06(+4.05%) |
Feb 19, 2014 | 26.30 | 26.44 | 26.00 | 26.17 | 283,985 | -0.24(-0.91%) |
Feb 18, 2014 | 26.51 | 26.89 | 26.21 | 26.41 | 365,378 | +0.06(+0.23%) |
Feb 14, 2014 | 26.75 | 26.35 | 26.35 | 26.35 | 423,100 | -0.39(-1.46%) |
Feb 13, 2014 | 25.49 | 26.86 | 25.35 | 26.74 | 406,408 | +1.03(+4.01%) |
Feb 12, 2014 | 26.11 | 26.54 | 25.22 | 25.71 | 548,775 | -0.13(-0.50%) |
Feb 11, 2014 | 24.67 | 26.01 | 24.67 | 25.84 | 515,333 | +1.25(+5.08%) |
Feb 10, 2014 | 24.80 | 24.80 | 24.51 | 24.59 | 249,943 | -0.17(-0.69%) |
Feb 07, 2014 | 24.15 | 24.76 | 23.97 | 24.76 | 339,821 | +0.78(+3.25%) |
Feb 06, 2014 | 23.53 | 24.41 | 23.53 | 23.98 | 287,159 | +0.59(+2.52%) |
Feb 05, 2014 | 23.91 | 24.32 | 22.84 | 23.39 | 438,688 | -0.79(-3.27%) |
Feb 04, 2014 | 23.63 | 24.39 | 23.04 | 24.18 | 763,724 | +0.16(+0.67%) |
Feb 03, 2014 | 25.34 | 25.73 | 23.08 | 24.02 | 760,419 | -1.46(-5.73%) |
Jan 31, 2014 | 25.01 | 25.80 | 24.75 | 25.48 | 396,537 | +0.00(+0.00%) |
Jan 30, 2014 | 25.63 | 26.00 | 25.34 | 25.48 | 424,788 | +0.19(+0.75%) |
Jan 29, 2014 | 26.35 | 26.57 | 25.21 | 25.29 | 224,682 | -1.24(-4.67%) |
Jan 28, 2014 | 25.92 | 26.54 | 25.43 | 26.53 | 481,936 | +0.75(+2.91%) |
Jan 27, 2014 | 26.15 | 26.43 | 24.67 | 25.78 | 673,477 | -0.67(-2.53%) |
Jan 24, 2014 | 27.43 | 27.43 | 26.21 | 26.45 | 353,237 | -1.12(-4.06%) |
Jan 23, 2014 | 28.00 | 28.05 | 27.39 | 27.57 | 507,010 | -0.41(-1.47%) |
Jan 22, 2014 | 26.95 | 28.11 | 26.63 | 27.98 | 805,142 | +1.31(+4.91%) |
Jan 21, 2014 | 26.07 | 26.70 | 26.07 | 26.67 | 518,827 | +0.70(+2.70%) |
Jan 17, 2014 | 25.47 | 25.97 | 25.97 | 25.97 | 559,100 | +0.77(+3.06%) |
Jan 16, 2014 | 24.39 | 25.21 | 24.39 | 25.20 | 359,010 | +0.69(+2.82%) |
Jan 15, 2014 | 24.39 | 24.75 | 24.30 | 24.51 | 385,234 | +0.12(+0.49%) |
Jan 14, 2014 | 24.07 | 24.60 | 23.38 | 24.39 | 589,795 | +0.27(+1.12%) |
Jan 13, 2014 | 25.47 | 26.70 | 23.72 | 24.12 | 719,235 | -1.29(-5.08%) |
Jan 10, 2014 | 25.30 | 25.50 | 24.50 | 25.41 | 325,225 | +0.23(+0.91%) |
Jan 09, 2014 | 25.64 | 25.70 | 25.01 | 25.18 | 295,316 | -0.42(-1.64%) |
Jan 08, 2014 | 25.60 | 25.75 | 25.40 | 25.60 | 316,780 | -0.04(-0.16%) |
Jan 07, 2014 | 25.42 | 25.75 | 25.42 | 25.64 | 259,786 | +0.27(+1.06%) |
Jan 06, 2014 | 26.00 | 26.20 | 25.08 | 25.37 | 278,905 | -0.47(-1.82%) |
Jan 03, 2014 | 26.01 | 26.41 | 25.70 | 25.84 | 242,479 | -0.16(-0.62%) |
Jan 02, 2014 | 26.90 | 26.90 | 25.71 | 26.00 | 369,770 | -0.81(-3.02%) |
Dec 31, 2013 | 25.34 | 26.81 | 26.81 | 26.81 | 583,800 | +1.48(+5.84%) |
Dec 30, 2013 | 25.19 | 25.46 | 24.87 | 25.33 | 335,330 | +0.05(+0.20%) |
Dec 27, 2013 | 25.34 | 25.64 | 24.86 | 25.28 | 242,366 | -0.16(-0.63%) |
Dec 26, 2013 | 26.52 | 26.52 | 25.40 | 25.44 | 312,963 | -0.68(-2.60%) |
Dec 24, 2013 | 26.40 | 26.48 | 26.07 | 26.12 | 131,281 | -0.24(-0.91%) |
Dec 23, 2013 | 26.34 | 26.38 | 25.98 | 26.36 | 405,624 | +0.35(+1.35%) |
Dec 20, 2013 | 25.75 | 26.02 | 25.64 | 26.01 | 643,786 | +0.22(+0.85%) |
Dec 19, 2013 | 25.60 | 26.40 | 25.32 | 25.79 | 1,011,998 | +0.41(+1.62%) |
Dec 18, 2013 | 25.00 | 25.65 | 24.26 | 25.38 | 466,036 | +0.51(+2.05%) |
Dec 17, 2013 | 24.46 | 24.90 | 24.19 | 24.87 | 285,560 | +0.48(+1.97%) |
Dec 16, 2013 | 24.43 | 24.72 | 24.26 | 24.39 | 179,253 | +0.01(+0.04%) |
Dec 13, 2013 | 24.40 | 24.69 | 23.99 | 24.38 | 208,276 | +0.07(+0.29%) |
Dec 12, 2013 | 24.09 | 24.48 | 24.01 | 24.31 | 285,999 | +0.17(+0.70%) |
Dec 11, 2013 | 24.44 | 24.44 | 24.00 | 24.14 | 218,000 | -0.19(-0.78%) |
Dec 10, 2013 | 24.62 | 24.76 | 24.17 | 24.33 | 162,751 | -0.29(-1.18%) |
Dec 09, 2013 | 25.02 | 25.09 | 24.48 | 24.62 | 210,118 | +0.05(+0.20%) |
Dec 06, 2013 | 24.37 | 24.70 | 24.01 | 24.57 | 0 | +0.57(+2.38%) |
Dec 05, 2013 | 23.42 | 24.21 | 23.38 | 24.00 | 0 | +0.65(+2.78%) |
Dec 04, 2013 | 23.11 | 23.54 | 23.03 | 23.35 | 0 | +0.21(+0.91%) |
Dec 03, 2013 | 23.75 | 24.00 | 22.80 | 23.14 | 0 | -0.72(-3.02%) |