Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 28.29 | 28.47 | 27.84 | 28.08 | 75,244 | -0.22(-0.78%) |
Feb 27, 2014 | 28.11 | 28.33 | 28.11 | 28.30 | 3,925 | +0.55(+1.97%) |
Feb 26, 2014 | 27.47 | 27.96 | 27.47 | 27.75 | 12,602 | +0.38(+1.39%) |
Feb 25, 2014 | 27.44 | 27.44 | 27.16 | 27.37 | 7,684 | -0.18(-0.65%) |
Feb 24, 2014 | 27.55 | 27.62 | 27.28 | 27.55 | 22,828 | +0.26(+0.97%) |
Feb 21, 2014 | 27.41 | 27.42 | 27.28 | 27.28 | 6,803 | -0.17(-0.61%) |
Feb 20, 2014 | 27.10 | 27.45 | 27.10 | 27.45 | 9,964 | +0.26(+0.96%) |
Feb 19, 2014 | 27.51 | 27.51 | 27.14 | 27.19 | 16,096 | -0.24(-0.88%) |
Feb 18, 2014 | 27.00 | 27.49 | 27.00 | 27.43 | 23,993 | +0.67(+2.50%) |
Feb 14, 2014 | 26.87 | 26.76 | 26.76 | 26.76 | 11,172 | +0.05(+0.18%) |
Feb 13, 2014 | 26.40 | 26.73 | 26.39 | 26.72 | 8,480 | +0.33(+1.23%) |
Feb 12, 2014 | 26.39 | 26.44 | 26.33 | 26.39 | 11,790 | +0.07(+0.28%) |
Feb 11, 2014 | 26.17 | 26.39 | 26.07 | 26.32 | 54,973 | +0.21(+0.82%) |
Feb 10, 2014 | 25.71 | 26.10 | 25.71 | 26.10 | 37,953 | +0.25(+0.95%) |
Feb 07, 2014 | 25.43 | 25.89 | 25.43 | 25.86 | 5,162 | +0.55(+2.19%) |
Feb 06, 2014 | 25.35 | 25.52 | 25.30 | 25.30 | 14,734 | +0.32(+1.27%) |
Feb 05, 2014 | 24.96 | 25.05 | 24.54 | 24.98 | 5,249 | -0.34(-1.32%) |
Feb 04, 2014 | 25.14 | 25.33 | 25.09 | 25.32 | 15,213 | +0.75(+3.04%) |
Feb 03, 2014 | 25.60 | 25.60 | 24.53 | 24.57 | 24,859 | -0.91(-3.59%) |
Jan 31, 2014 | 25.17 | 25.65 | 25.17 | 25.49 | 23,548 | -0.23(-0.90%) |
Jan 30, 2014 | 25.68 | 25.79 | 25.66 | 25.72 | 14,141 | +0.44(+1.73%) |
Jan 29, 2014 | 25.57 | 25.61 | 25.28 | 25.28 | 6,840 | -0.61(-2.34%) |
Jan 28, 2014 | 25.43 | 25.91 | 25.43 | 25.89 | 22,723 | +0.70(+2.77%) |
Jan 27, 2014 | 25.28 | 25.43 | 24.67 | 25.19 | 36,114 | -0.09(-0.36%) |
Jan 24, 2014 | 26.06 | 26.06 | 25.28 | 25.28 | 83,653 | -1.19(-4.49%) |
Jan 23, 2014 | 26.83 | 26.83 | 26.33 | 26.47 | 16,098 | -0.86(-3.14%) |
Jan 22, 2014 | 27.10 | 27.33 | 27.06 | 27.33 | 19,451 | +0.34(+1.28%) |
Jan 21, 2014 | 27.00 | 27.07 | 26.75 | 26.99 | 19,584 | +0.25(+0.94%) |
Jan 17, 2014 | 27.06 | 26.73 | 26.73 | 26.73 | 14,502 | -0.25(-0.93%) |
Jan 16, 2014 | 26.78 | 26.99 | 26.74 | 26.99 | 5,337 | +0.21(+0.80%) |
Jan 15, 2014 | 26.64 | 26.86 | 26.72 | 26.77 | 69,402 | +0.13(+0.49%) |
Jan 14, 2014 | 26.44 | 26.64 | 26.44 | 26.64 | 6,894 | +0.44(+1.67%) |
Jan 13, 2014 | 26.69 | 26.82 | 26.18 | 26.20 | 11,131 | -0.30(-1.12%) |
Jan 10, 2014 | 26.29 | 26.50 | 26.20 | 26.50 | 12,256 | +0.38(+1.45%) |
Jan 09, 2014 | 26.69 | 26.69 | 26.12 | 26.12 | 17,551 | -0.57(-2.13%) |
Jan 08, 2014 | 26.44 | 26.69 | 26.44 | 26.69 | 13,303 | +0.37(+1.41%) |
Jan 07, 2014 | 26.01 | 26.39 | 26.01 | 26.32 | 24,495 | +0.21(+0.82%) |
Jan 06, 2014 | 26.10 | 26.13 | 25.97 | 26.10 | 13,177 | -0.03(-0.13%) |
Jan 03, 2014 | 26.27 | 26.45 | 26.01 | 26.13 | 14,942 | -0.13(-0.51%) |
Jan 02, 2014 | 26.02 | 26.33 | 26.02 | 26.27 | 37,079 | -0.02(-0.07%) |
Dec 31, 2013 | 26.14 | 26.29 | 26.29 | 26.29 | 27,393 | +0.13(+0.50%) |
Dec 30, 2013 | 26.07 | 26.17 | 26.01 | 26.16 | 7,503 | -0.01(-0.04%) |
Dec 27, 2013 | 26.06 | 26.21 | 26.06 | 26.17 | 14,330 | +0.23(+0.90%) |
Dec 26, 2013 | 26.00 | 26.00 | 25.87 | 25.93 | 4,510 | -0.02(-0.07%) |
Dec 24, 2013 | 25.84 | 25.95 | 25.83 | 25.95 | 4,880 | +0.06(+0.22%) |
Dec 23, 2013 | 25.81 | 25.92 | 25.80 | 25.90 | 10,334 | +0.11(+0.43%) |
Dec 20, 2013 | 25.77 | 25.79 | 25.57 | 25.79 | 16,220 | +0.15(+0.58%) |
Dec 19, 2013 | 25.47 | 25.65 | 25.40 | 25.64 | 5,538 | -0.08(-0.33%) |
Dec 18, 2013 | 25.51 | 25.72 | 25.29 | 25.72 | 4,798 | +0.33(+1.28%) |
Dec 17, 2013 | 25.41 | 25.44 | 25.33 | 25.39 | 11,765 | -0.01(-0.05%) |
Dec 16, 2013 | 25.79 | 25.79 | 25.41 | 25.41 | 4,286 | +0.00(+0.01%) |
Dec 13, 2013 | 25.40 | 25.40 | 25.30 | 25.40 | 3,885 | +0.13(+0.50%) |
Dec 12, 2013 | 25.34 | 25.36 | 25.19 | 25.28 | 3,616 | -0.11(-0.42%) |
Dec 11, 2013 | 26.06 | 26.06 | 25.38 | 25.38 | 7,217 | -0.72(-2.75%) |
Dec 10, 2013 | 25.71 | 26.13 | 25.71 | 26.10 | 5,200 | +0.14(+0.54%) |
Dec 09, 2013 | 25.87 | 26.06 | 25.87 | 25.96 | 12,354 | +0.08(+0.31%) |
Dec 06, 2013 | 25.97 | 25.99 | 25.74 | 25.88 | 4,335 | +0.14(+0.55%) |
Dec 05, 2013 | 25.77 | 25.80 | 25.71 | 25.74 | 8,514 | -0.08(-0.32%) |
Dec 04, 2013 | 25.49 | 25.84 | 25.49 | 25.82 | 4,735 | +0.30(+1.17%) |
Dec 03, 2013 | 25.66 | 25.66 | 25.47 | 25.52 | 3,905 | -0.04(-0.16%) |