Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 28.02 | 28.74 | 27.84 | 28.55 | 801,342 | +0.57(+2.03%) |
Feb 27, 2014 | 27.79 | 28.08 | 27.59 | 27.99 | 468,782 | +0.21(+0.75%) |
Feb 26, 2014 | 27.48 | 27.83 | 27.48 | 27.78 | 523,587 | +0.26(+0.93%) |
Feb 25, 2014 | 27.84 | 27.87 | 27.42 | 27.52 | 810,891 | -0.34(-1.21%) |
Feb 24, 2014 | 27.55 | 28.07 | 27.43 | 27.86 | 675,921 | +0.43(+1.58%) |
Feb 21, 2014 | 27.37 | 27.52 | 27.24 | 27.43 | 621,652 | +0.14(+0.50%) |
Feb 20, 2014 | 27.11 | 27.33 | 26.77 | 27.29 | 491,422 | +0.19(+0.71%) |
Feb 19, 2014 | 27.75 | 27.87 | 27.01 | 27.10 | 833,820 | -0.77(-2.76%) |
Feb 18, 2014 | 27.97 | 28.00 | 27.78 | 27.87 | 762,606 | -0.03(-0.11%) |
Feb 14, 2014 | 27.74 | 27.90 | 27.90 | 27.90 | 412,706 | +0.02(+0.09%) |
Feb 13, 2014 | 27.51 | 27.89 | 27.45 | 27.87 | 619,274 | +0.21(+0.75%) |
Feb 12, 2014 | 27.52 | 27.98 | 27.46 | 27.67 | 579,455 | +0.19(+0.70%) |
Feb 11, 2014 | 26.95 | 27.54 | 26.93 | 27.47 | 715,995 | +0.50(+1.87%) |
Feb 10, 2014 | 26.71 | 27.03 | 26.64 | 26.97 | 627,003 | +0.23(+0.87%) |
Feb 07, 2014 | 26.87 | 27.06 | 26.53 | 26.74 | 435,406 | -0.01(-0.03%) |
Feb 06, 2014 | 26.61 | 26.87 | 26.39 | 26.75 | 425,680 | +0.18(+0.69%) |
Feb 05, 2014 | 26.59 | 26.85 | 26.31 | 26.56 | 893,867 | -0.18(-0.69%) |
Feb 04, 2014 | 26.03 | 27.05 | 25.65 | 26.75 | 2,954,998 | +1.36(+5.36%) |
Feb 03, 2014 | 26.76 | 26.76 | 25.30 | 25.39 | 1,999,532 | -1.38(-5.17%) |
Jan 31, 2014 | 27.16 | 27.43 | 26.71 | 26.77 | 1,369,641 | -0.82(-2.96%) |
Jan 30, 2014 | 27.43 | 27.70 | 27.20 | 27.59 | 695,351 | +0.33(+1.20%) |
Jan 29, 2014 | 27.49 | 27.86 | 27.19 | 27.26 | 745,250 | -0.53(-1.89%) |
Jan 28, 2014 | 27.55 | 27.94 | 27.55 | 27.78 | 718,292 | +0.25(+0.93%) |
Jan 27, 2014 | 28.44 | 28.54 | 27.32 | 27.53 | 1,578,026 | -0.91(-3.19%) |
Jan 24, 2014 | 29.07 | 29.08 | 28.32 | 28.44 | 1,337,516 | -0.73(-2.51%) |
Jan 23, 2014 | 28.65 | 29.25 | 27.79 | 29.17 | 1,969,619 | +0.19(+0.66%) |
Jan 22, 2014 | 28.45 | 29.40 | 28.42 | 28.98 | 2,467,594 | +0.53(+1.87%) |
Jan 21, 2014 | 27.84 | 28.87 | 27.74 | 28.44 | 2,861,271 | +0.73(+2.64%) |
Jan 17, 2014 | 27.40 | 27.71 | 27.71 | 27.71 | 581,872 | +0.37(+1.34%) |
Jan 16, 2014 | 27.53 | 27.71 | 27.23 | 27.35 | 522,600 | -0.18(-0.66%) |
Jan 15, 2014 | 27.49 | 27.79 | 27.47 | 27.53 | 396,956 | +0.04(+0.14%) |
Jan 14, 2014 | 27.00 | 27.51 | 26.84 | 27.49 | 886,500 | +0.57(+2.13%) |
Jan 13, 2014 | 27.14 | 27.28 | 26.83 | 26.92 | 1,192,372 | -0.26(-0.97%) |
Jan 10, 2014 | 27.31 | 27.36 | 27.02 | 27.18 | 896,752 | -0.18(-0.67%) |
Jan 09, 2014 | 27.38 | 27.57 | 27.27 | 27.36 | 801,276 | +0.02(+0.09%) |
Jan 08, 2014 | 27.43 | 27.55 | 27.23 | 27.34 | 664,008 | -0.11(-0.41%) |
Jan 07, 2014 | 27.28 | 27.70 | 27.26 | 27.45 | 734,985 | +0.18(+0.67%) |
Jan 06, 2014 | 27.68 | 27.95 | 27.26 | 27.27 | 510,060 | -0.27(-0.98%) |
Jan 03, 2014 | 27.46 | 27.59 | 27.31 | 27.54 | 607,244 | +0.15(+0.55%) |
Jan 02, 2014 | 27.78 | 27.78 | 27.32 | 27.39 | 517,341 | -0.45(-1.60%) |
Dec 31, 2013 | 27.86 | 27.83 | 27.83 | 27.83 | 414,761 | +0.00(+0.00%) |
Dec 30, 2013 | 27.88 | 27.97 | 27.72 | 27.83 | 364,321 | -0.05(-0.17%) |
Dec 27, 2013 | 28.01 | 28.10 | 27.79 | 27.88 | 291,391 | -0.02(-0.09%) |
Dec 26, 2013 | 28.06 | 28.20 | 27.90 | 27.90 | 260,769 | -0.07(-0.26%) |
Dec 24, 2013 | 27.89 | 28.11 | 27.76 | 27.98 | 225,920 | +0.08(+0.29%) |
Dec 23, 2013 | 27.60 | 27.98 | 27.51 | 27.90 | 686,844 | +0.45(+1.65%) |
Dec 20, 2013 | 27.26 | 27.52 | 27.12 | 27.44 | 2,301,387 | +0.20(+0.73%) |
Dec 19, 2013 | 27.31 | 27.37 | 27.08 | 27.24 | 613,039 | -0.11(-0.41%) |
Dec 18, 2013 | 27.04 | 27.37 | 26.81 | 27.35 | 942,417 | +0.29(+1.06%) |
Dec 17, 2013 | 27.26 | 27.26 | 26.90 | 27.07 | 584,347 | -0.27(-1.00%) |
Dec 16, 2013 | 27.08 | 27.45 | 26.93 | 27.34 | 710,899 | +0.28(+1.04%) |
Dec 13, 2013 | 27.41 | 27.53 | 26.92 | 27.06 | 550,627 | -0.25(-0.90%) |
Dec 12, 2013 | 26.96 | 27.46 | 26.96 | 27.31 | 1,066,822 | +0.32(+1.18%) |
Dec 11, 2013 | 27.19 | 27.24 | 26.96 | 26.99 | 898,685 | -0.26(-0.96%) |
Dec 10, 2013 | 27.27 | 27.63 | 27.14 | 27.25 | 707,250 | -0.20(-0.72%) |
Dec 09, 2013 | 27.45 | 27.61 | 27.27 | 27.45 | 783,986 | -0.02(-0.06%) |
Dec 06, 2013 | 27.15 | 27.66 | 27.15 | 27.47 | 0 | +0.53(+1.95%) |
Dec 05, 2013 | 26.62 | 27.03 | 26.58 | 26.94 | 0 | +0.25(+0.92%) |
Dec 04, 2013 | 26.51 | 26.81 | 26.34 | 26.69 | 0 | +0.13(+0.48%) |
Dec 03, 2013 | 26.96 | 27.12 | 26.38 | 26.57 | 761,872 | -0.53(-1.97%) |