Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 27.48 | 27.66 | 24.47 | 24.81 | 619,971 | -2.84(-10.28%) |
Feb 27, 2014 | 27.35 | 27.94 | 26.69 | 27.66 | 42,791 | +0.10(+0.36%) |
Feb 26, 2014 | 27.77 | 27.93 | 27.43 | 27.56 | 42,638 | -0.08(-0.30%) |
Feb 25, 2014 | 27.81 | 27.89 | 27.50 | 27.64 | 39,373 | -0.15(-0.55%) |
Feb 24, 2014 | 27.77 | 28.11 | 27.60 | 27.80 | 74,168 | -0.01(-0.03%) |
Feb 21, 2014 | 28.16 | 28.21 | 27.51 | 27.80 | 71,685 | -0.21(-0.74%) |
Feb 20, 2014 | 27.83 | 28.67 | 27.53 | 28.01 | 47,170 | +0.30(+1.08%) |
Feb 19, 2014 | 28.11 | 28.79 | 27.67 | 27.71 | 39,055 | -0.58(-2.06%) |
Feb 18, 2014 | 28.30 | 28.74 | 28.03 | 28.30 | 52,009 | +0.18(+0.65%) |
Feb 14, 2014 | 28.15 | 28.11 | 28.11 | 28.11 | 50,091 | -0.02(-0.08%) |
Feb 13, 2014 | 27.25 | 28.15 | 27.25 | 28.13 | 27,302 | +0.68(+2.49%) |
Feb 12, 2014 | 27.43 | 27.95 | 27.18 | 27.45 | 67,084 | -0.04(-0.14%) |
Feb 11, 2014 | 27.11 | 27.68 | 26.88 | 27.49 | 35,551 | +0.35(+1.27%) |
Feb 10, 2014 | 26.96 | 27.28 | 26.25 | 27.15 | 77,816 | +0.13(+0.48%) |
Feb 07, 2014 | 27.02 | 27.12 | 26.41 | 27.02 | 52,964 | +0.05(+0.20%) |
Feb 06, 2014 | 27.05 | 27.80 | 26.62 | 26.96 | 69,592 | +0.07(+0.27%) |
Feb 05, 2014 | 27.11 | 27.28 | 26.59 | 26.89 | 68,623 | -0.30(-1.09%) |
Feb 04, 2014 | 27.32 | 28.26 | 27.12 | 27.18 | 59,793 | -0.06(-0.22%) |
Feb 03, 2014 | 27.95 | 28.15 | 26.47 | 27.25 | 97,723 | -0.83(-2.95%) |
Jan 31, 2014 | 27.97 | 30.63 | 27.88 | 28.07 | 85,030 | -0.46(-1.61%) |
Jan 30, 2014 | 28.39 | 28.96 | 25.51 | 28.53 | 73,783 | +0.41(+1.44%) |
Jan 29, 2014 | 28.24 | 28.68 | 28.00 | 28.13 | 50,841 | -0.48(-1.66%) |
Jan 28, 2014 | 28.86 | 28.86 | 28.36 | 28.60 | 89,380 | -0.31(-1.06%) |
Jan 27, 2014 | 29.02 | 29.23 | 28.63 | 28.91 | 55,982 | -0.11(-0.37%) |
Jan 24, 2014 | 29.53 | 29.53 | 28.80 | 29.02 | 57,323 | -0.81(-2.70%) |
Jan 23, 2014 | 29.62 | 29.90 | 29.31 | 29.82 | 70,194 | +0.08(+0.28%) |
Jan 22, 2014 | 29.28 | 29.89 | 29.22 | 29.74 | 43,842 | +0.45(+1.54%) |
Jan 21, 2014 | 28.95 | 29.31 | 28.71 | 29.28 | 54,834 | +0.48(+1.68%) |
Jan 17, 2014 | 28.69 | 28.80 | 28.80 | 28.80 | 84,528 | +0.13(+0.45%) |
Jan 16, 2014 | 29.01 | 29.22 | 28.49 | 28.67 | 67,592 | -0.39(-1.35%) |
Jan 15, 2014 | 29.38 | 29.51 | 28.60 | 29.06 | 53,457 | -0.13(-0.45%) |
Jan 14, 2014 | 28.93 | 29.23 | 28.93 | 29.19 | 39,837 | +0.43(+1.48%) |
Jan 13, 2014 | 29.00 | 29.14 | 28.53 | 28.77 | 64,251 | -0.30(-1.02%) |
Jan 10, 2014 | 29.06 | 29.56 | 28.51 | 29.06 | 197,112 | +0.05(+0.18%) |
Jan 09, 2014 | 29.40 | 29.40 | 28.58 | 29.01 | 48,381 | -0.27(-0.91%) |
Jan 08, 2014 | 29.47 | 29.74 | 27.17 | 29.28 | 93,979 | -0.30(-1.03%) |
Jan 07, 2014 | 29.34 | 29.84 | 29.20 | 29.58 | 62,454 | +0.28(+0.96%) |
Jan 06, 2014 | 29.46 | 29.46 | 28.87 | 29.30 | 79,137 | -0.11(-0.36%) |
Jan 03, 2014 | 29.38 | 29.54 | 28.96 | 29.41 | 80,476 | +0.02(+0.05%) |
Jan 02, 2014 | 30.14 | 30.36 | 29.28 | 29.39 | 79,625 | -0.93(-3.07%) |
Dec 31, 2013 | 30.34 | 30.32 | 30.32 | 30.32 | 64,846 | +0.06(+0.20%) |
Dec 30, 2013 | 30.22 | 30.47 | 30.08 | 30.26 | 42,623 | -0.06(-0.20%) |
Dec 27, 2013 | 30.34 | 30.45 | 29.73 | 30.32 | 58,705 | +0.10(+0.33%) |
Dec 26, 2013 | 30.09 | 30.36 | 29.83 | 30.22 | 85,343 | +0.30(+0.99%) |
Dec 24, 2013 | 30.03 | 30.21 | 29.87 | 29.92 | 69,044 | -0.15(-0.51%) |
Dec 23, 2013 | 29.97 | 30.16 | 29.91 | 30.08 | 77,794 | +0.28(+0.95%) |
Dec 20, 2013 | 29.72 | 30.18 | 29.34 | 29.79 | 286,654 | +0.22(+0.75%) |
Dec 19, 2013 | 29.75 | 29.95 | 29.50 | 29.57 | 72,719 | -0.30(-0.99%) |
Dec 18, 2013 | 29.89 | 29.97 | 29.24 | 29.87 | 103,322 | +0.11(+0.36%) |
Dec 17, 2013 | 29.81 | 29.94 | 29.50 | 29.76 | 52,794 | -0.10(-0.33%) |
Dec 16, 2013 | 29.66 | 30.01 | 29.41 | 29.86 | 64,637 | +0.22(+0.75%) |
Dec 13, 2013 | 29.75 | 29.86 | 29.31 | 29.64 | 160,892 | -0.10(-0.33%) |
Dec 12, 2013 | 29.50 | 29.87 | 29.22 | 29.74 | 118,285 | +0.24(+0.80%) |
Dec 11, 2013 | 29.44 | 29.63 | 28.97 | 29.50 | 63,891 | +0.02(+0.05%) |
Dec 10, 2013 | 29.62 | 29.72 | 29.36 | 29.49 | 96,976 | -0.26(-0.87%) |
Dec 09, 2013 | 29.73 | 29.92 | 29.40 | 29.75 | 78,773 | +0.14(+0.46%) |
Dec 06, 2013 | 29.30 | 30.24 | 29.15 | 29.61 | 0 | +0.45(+1.54%) |
Dec 05, 2013 | 28.83 | 29.23 | 28.50 | 29.16 | 0 | +0.25(+0.87%) |
Dec 04, 2013 | 29.60 | 29.86 | 28.87 | 28.91 | 0 | -0.88(-2.97%) |
Dec 03, 2013 | 28.94 | 30.21 | 28.94 | 29.79 | 0 | +0.78(+2.70%) |