Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 26.63 | 26.88 | 26.38 | 26.64 | 525,234 | +0.07(+0.28%) |
Feb 27, 2014 | 26.52 | 26.68 | 26.29 | 26.56 | 224,117 | +0.03(+0.10%) |
Feb 26, 2014 | 26.43 | 26.72 | 26.10 | 26.54 | 315,409 | +0.22(+0.84%) |
Feb 25, 2014 | 26.35 | 26.51 | 26.06 | 26.32 | 284,111 | +0.01(+0.03%) |
Feb 24, 2014 | 25.97 | 26.42 | 25.97 | 26.31 | 393,433 | +0.30(+1.17%) |
Feb 21, 2014 | 26.65 | 26.65 | 25.96 | 26.00 | 488,187 | -0.51(-1.91%) |
Feb 20, 2014 | 26.44 | 26.58 | 26.19 | 26.51 | 454,500 | +0.07(+0.28%) |
Feb 19, 2014 | 26.66 | 26.78 | 26.44 | 26.44 | 288,108 | -0.26(-0.97%) |
Feb 18, 2014 | 26.57 | 26.73 | 26.20 | 26.69 | 352,080 | +0.23(+0.87%) |
Feb 14, 2014 | 26.36 | 26.46 | 26.46 | 26.46 | 302,479 | -0.05(-0.17%) |
Feb 13, 2014 | 26.26 | 26.59 | 26.20 | 26.51 | 286,998 | -0.05(-0.17%) |
Feb 12, 2014 | 26.43 | 26.61 | 26.13 | 26.56 | 327,554 | +0.13(+0.49%) |
Feb 11, 2014 | 26.50 | 26.58 | 26.30 | 26.43 | 272,002 | -0.18(-0.66%) |
Feb 10, 2014 | 26.18 | 26.72 | 25.76 | 26.60 | 666,707 | +0.42(+1.62%) |
Feb 07, 2014 | 26.04 | 26.68 | 25.88 | 26.18 | 399,629 | +0.14(+0.53%) |
Feb 06, 2014 | 26.31 | 26.43 | 26.00 | 26.04 | 277,842 | -0.20(-0.77%) |
Feb 05, 2014 | 26.20 | 26.45 | 25.95 | 26.24 | 312,425 | -0.13(-0.49%) |
Feb 04, 2014 | 26.25 | 26.54 | 25.91 | 26.37 | 454,636 | +0.17(+0.63%) |
Feb 03, 2014 | 27.05 | 27.41 | 26.02 | 26.20 | 542,509 | -1.01(-3.73%) |
Jan 31, 2014 | 26.96 | 27.38 | 26.75 | 27.22 | 635,160 | +0.53(+1.97%) |
Jan 30, 2014 | 26.01 | 27.01 | 25.37 | 26.69 | 700,557 | +1.08(+4.21%) |
Jan 29, 2014 | 26.38 | 26.50 | 25.60 | 25.61 | 448,225 | -0.90(-3.41%) |
Jan 28, 2014 | 26.44 | 26.71 | 26.35 | 26.52 | 482,468 | +0.03(+0.10%) |
Jan 27, 2014 | 27.05 | 27.26 | 26.40 | 26.49 | 643,220 | -0.58(-2.15%) |
Jan 24, 2014 | 27.28 | 27.49 | 26.98 | 27.07 | 510,261 | -0.48(-1.74%) |
Jan 23, 2014 | 27.66 | 27.66 | 27.46 | 27.55 | 527,162 | -0.19(-0.70%) |
Jan 22, 2014 | 27.67 | 27.75 | 27.57 | 27.75 | 293,866 | -0.06(-0.20%) |
Jan 21, 2014 | 27.32 | 27.80 | 27.32 | 27.80 | 578,994 | +0.21(+0.77%) |
Jan 17, 2014 | 27.67 | 27.59 | 27.59 | 27.59 | 705,676 | -0.01(-0.03%) |
Jan 16, 2014 | 27.66 | 27.67 | 27.12 | 27.60 | 437,163 | +0.81(+3.03%) |
Jan 15, 2014 | 26.47 | 26.83 | 26.49 | 26.79 | 236,696 | +0.31(+1.19%) |
Jan 14, 2014 | 26.26 | 26.52 | 26.25 | 26.47 | 180,921 | +0.21(+0.81%) |
Jan 13, 2014 | 26.36 | 26.44 | 26.20 | 26.26 | 361,207 | -0.08(-0.32%) |
Jan 10, 2014 | 26.26 | 26.44 | 25.94 | 26.34 | 205,579 | +0.15(+0.56%) |
Jan 09, 2014 | 26.29 | 26.35 | 25.97 | 26.20 | 222,712 | +0.07(+0.28%) |
Jan 08, 2014 | 26.18 | 26.34 | 26.02 | 26.12 | 269,624 | -0.06(-0.21%) |
Jan 07, 2014 | 26.06 | 26.40 | 25.87 | 26.18 | 408,521 | +0.30(+1.18%) |
Jan 06, 2014 | 25.68 | 26.05 | 25.64 | 25.87 | 508,199 | +0.39(+1.52%) |
Jan 03, 2014 | 25.37 | 25.60 | 25.25 | 25.49 | 202,014 | +0.11(+0.44%) |
Jan 02, 2014 | 25.73 | 25.75 | 25.26 | 25.37 | 389,975 | -0.43(-1.68%) |
Dec 31, 2013 | 25.76 | 25.81 | 25.81 | 25.81 | 249,247 | +0.05(+0.18%) |
Dec 30, 2013 | 25.90 | 25.90 | 25.61 | 25.76 | 168,022 | -0.15(-0.57%) |
Dec 27, 2013 | 25.81 | 25.95 | 25.61 | 25.91 | 238,954 | +0.21(+0.83%) |
Dec 26, 2013 | 25.73 | 25.98 | 25.64 | 25.70 | 163,788 | -0.06(-0.21%) |
Dec 24, 2013 | 25.90 | 26.01 | 25.68 | 25.75 | 134,621 | -0.04(-0.14%) |
Dec 23, 2013 | 25.61 | 25.97 | 25.50 | 25.79 | 314,840 | +0.26(+1.01%) |
Dec 20, 2013 | 25.23 | 25.89 | 25.08 | 25.53 | 1,319,214 | +0.44(+1.76%) |
Dec 19, 2013 | 24.93 | 25.19 | 24.78 | 25.09 | 376,924 | +0.08(+0.33%) |
Dec 18, 2013 | 24.86 | 25.01 | 24.48 | 25.01 | 837,647 | +0.13(+0.52%) |
Dec 17, 2013 | 25.36 | 25.36 | 24.74 | 24.88 | 744,093 | -0.45(-1.78%) |
Dec 16, 2013 | 25.04 | 25.42 | 24.99 | 25.33 | 309,726 | +0.38(+1.52%) |
Dec 13, 2013 | 25.37 | 25.76 | 24.83 | 24.95 | 408,482 | -0.33(-1.30%) |
Dec 12, 2013 | 25.28 | 25.56 | 25.20 | 25.28 | 367,836 | +0.09(+0.35%) |
Dec 11, 2013 | 25.30 | 25.33 | 24.73 | 25.19 | 429,549 | -0.02(-0.07%) |
Dec 10, 2013 | 25.34 | 25.51 | 25.08 | 25.21 | 314,565 | -0.21(-0.83%) |
Dec 09, 2013 | 25.84 | 25.84 | 25.12 | 25.42 | 425,241 | -0.31(-1.22%) |
Dec 06, 2013 | 25.88 | 26.11 | 25.61 | 25.73 | 0 | +0.17(+0.65%) |
Dec 05, 2013 | 25.13 | 25.61 | 24.91 | 25.57 | 0 | +0.49(+1.95%) |
Dec 04, 2013 | 25.74 | 25.79 | 25.06 | 25.08 | 0 | -0.69(-2.68%) |
Dec 03, 2013 | 25.72 | 25.92 | 25.54 | 25.77 | 761,988 | -0.05(-0.18%) |