Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 27.32 | 27.51 | 24.34 | 24.68 | 623,392 | -2.83(-10.28%) |
Feb 27, 2014 | 27.20 | 27.79 | 26.55 | 27.51 | 43,027 | +0.10(+0.36%) |
Feb 26, 2014 | 27.61 | 27.77 | 27.28 | 27.41 | 42,874 | -0.08(-0.31%) |
Feb 25, 2014 | 27.66 | 27.74 | 27.35 | 27.49 | 39,590 | -0.15(-0.55%) |
Feb 24, 2014 | 27.61 | 27.96 | 27.45 | 27.64 | 74,578 | -0.01(-0.03%) |
Feb 21, 2014 | 28.00 | 28.06 | 27.36 | 27.65 | 72,080 | -0.21(-0.74%) |
Feb 20, 2014 | 27.68 | 28.51 | 27.38 | 27.86 | 47,430 | +0.30(+1.08%) |
Feb 19, 2014 | 27.96 | 28.63 | 27.52 | 27.56 | 39,270 | -0.58(-2.06%) |
Feb 18, 2014 | 28.15 | 28.58 | 27.88 | 28.14 | 52,296 | +0.18(+0.65%) |
Feb 14, 2014 | 28.00 | 27.96 | 27.96 | 27.96 | 50,367 | -0.02(-0.08%) |
Feb 13, 2014 | 27.10 | 28.00 | 27.10 | 27.98 | 27,452 | +0.68(+2.49%) |
Feb 12, 2014 | 27.28 | 27.80 | 27.03 | 27.30 | 67,454 | -0.04(-0.14%) |
Feb 11, 2014 | 26.97 | 27.53 | 26.74 | 27.34 | 35,747 | +0.34(+1.27%) |
Feb 10, 2014 | 26.81 | 27.13 | 26.10 | 27.00 | 78,245 | +0.13(+0.48%) |
Feb 07, 2014 | 26.87 | 26.97 | 26.26 | 26.87 | 53,257 | +0.05(+0.20%) |
Feb 06, 2014 | 26.90 | 27.64 | 26.48 | 26.81 | 69,976 | +0.07(+0.27%) |
Feb 05, 2014 | 26.96 | 27.13 | 26.44 | 26.74 | 69,002 | -0.29(-1.09%) |
Feb 04, 2014 | 27.17 | 28.11 | 26.97 | 27.03 | 60,123 | -0.06(-0.23%) |
Feb 03, 2014 | 27.80 | 28.00 | 26.33 | 27.10 | 98,262 | -0.82(-2.95%) |
Jan 31, 2014 | 27.81 | 30.47 | 27.73 | 27.92 | 85,500 | -0.46(-1.61%) |
Jan 30, 2014 | 28.23 | 28.80 | 25.37 | 28.38 | 74,191 | +0.40(+1.44%) |
Jan 29, 2014 | 28.09 | 28.52 | 27.85 | 27.97 | 51,121 | -0.47(-1.66%) |
Jan 28, 2014 | 28.70 | 28.70 | 28.20 | 28.45 | 89,873 | -0.30(-1.06%) |
Jan 27, 2014 | 28.86 | 29.07 | 28.48 | 28.75 | 56,290 | -0.11(-0.37%) |
Jan 24, 2014 | 29.37 | 29.37 | 28.64 | 28.86 | 57,639 | -0.80(-2.70%) |
Jan 23, 2014 | 29.46 | 29.73 | 29.15 | 29.66 | 70,581 | +0.08(+0.28%) |
Jan 22, 2014 | 29.12 | 29.73 | 29.05 | 29.57 | 44,084 | +0.45(+1.54%) |
Jan 21, 2014 | 28.80 | 29.15 | 28.55 | 29.12 | 55,136 | +0.48(+1.68%) |
Jan 17, 2014 | 28.53 | 28.64 | 28.64 | 28.64 | 84,995 | +0.13(+0.45%) |
Jan 16, 2014 | 28.85 | 29.05 | 28.34 | 28.51 | 67,965 | -0.39(-1.35%) |
Jan 15, 2014 | 29.21 | 29.35 | 28.45 | 28.90 | 53,752 | -0.13(-0.45%) |
Jan 14, 2014 | 28.77 | 29.07 | 28.77 | 29.03 | 40,056 | +0.42(+1.48%) |
Jan 13, 2014 | 28.84 | 28.98 | 28.37 | 28.61 | 64,606 | -0.30(-1.02%) |
Jan 10, 2014 | 28.90 | 29.40 | 28.36 | 28.90 | 198,200 | +0.05(+0.18%) |
Jan 09, 2014 | 29.24 | 29.24 | 28.43 | 28.85 | 48,648 | -0.27(-0.91%) |
Jan 08, 2014 | 29.31 | 29.58 | 27.02 | 29.12 | 94,498 | -0.30(-1.03%) |
Jan 07, 2014 | 29.18 | 29.68 | 29.04 | 29.42 | 62,799 | +0.28(+0.96%) |
Jan 06, 2014 | 29.30 | 29.30 | 28.71 | 29.14 | 79,574 | -0.11(-0.36%) |
Jan 03, 2014 | 29.22 | 29.37 | 28.80 | 29.24 | 80,920 | +0.02(+0.05%) |
Jan 02, 2014 | 29.97 | 30.19 | 29.12 | 29.23 | 80,065 | -0.92(-3.07%) |
Dec 31, 2013 | 30.18 | 30.15 | 30.15 | 30.15 | 65,204 | +0.06(+0.20%) |
Dec 30, 2013 | 30.05 | 30.30 | 29.91 | 30.09 | 42,859 | -0.06(-0.20%) |
Dec 27, 2013 | 30.18 | 30.28 | 29.57 | 30.15 | 59,029 | +0.10(+0.33%) |
Dec 26, 2013 | 29.93 | 30.19 | 29.67 | 30.05 | 85,814 | +0.30(+0.99%) |
Dec 24, 2013 | 29.87 | 30.04 | 29.71 | 29.76 | 69,425 | -0.15(-0.51%) |
Dec 23, 2013 | 29.80 | 29.99 | 29.74 | 29.91 | 78,223 | +0.28(+0.95%) |
Dec 20, 2013 | 29.55 | 30.01 | 29.18 | 29.63 | 288,236 | +0.22(+0.75%) |
Dec 19, 2013 | 29.59 | 29.78 | 29.34 | 29.41 | 73,121 | -0.30(-0.99%) |
Dec 18, 2013 | 29.73 | 29.80 | 29.08 | 29.71 | 103,892 | +0.11(+0.36%) |
Dec 17, 2013 | 29.65 | 29.77 | 29.34 | 29.60 | 53,085 | -0.10(-0.33%) |
Dec 16, 2013 | 29.50 | 29.84 | 29.24 | 29.70 | 64,994 | +0.22(+0.75%) |
Dec 13, 2013 | 29.59 | 29.70 | 29.15 | 29.48 | 161,780 | -0.10(-0.33%) |
Dec 12, 2013 | 29.34 | 29.71 | 29.05 | 29.58 | 118,938 | +0.23(+0.80%) |
Dec 11, 2013 | 29.28 | 29.47 | 28.81 | 29.34 | 64,244 | +0.02(+0.05%) |
Dec 10, 2013 | 29.46 | 29.55 | 29.20 | 29.33 | 97,511 | -0.26(-0.87%) |
Dec 09, 2013 | 29.57 | 29.76 | 29.24 | 29.59 | 79,208 | +0.14(+0.46%) |
Dec 06, 2013 | 29.14 | 30.08 | 28.99 | 29.45 | 0 | +0.45(+1.54%) |
Dec 05, 2013 | 28.67 | 29.07 | 28.34 | 29.00 | 0 | +0.25(+0.87%) |
Dec 04, 2013 | 29.43 | 29.70 | 28.71 | 28.75 | 0 | -0.88(-2.97%) |
Dec 03, 2013 | 28.78 | 30.05 | 28.78 | 29.63 | 0 | +0.78(+2.71%) |