Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 28.12 | 28.39 | 27.79 | 28.27 | 240,411 | +0.08(+0.28%) |
Feb 27, 2014 | 28.10 | 28.20 | 27.78 | 28.19 | 163,761 | -0.07(-0.26%) |
Feb 26, 2014 | 27.92 | 28.26 | 27.65 | 28.26 | 170,312 | +0.24(+0.87%) |
Feb 25, 2014 | 28.39 | 28.50 | 27.82 | 28.02 | 147,505 | -0.30(-1.05%) |
Feb 24, 2014 | 28.47 | 28.53 | 28.14 | 28.32 | 187,301 | -0.18(-0.62%) |
Feb 21, 2014 | 28.47 | 28.58 | 28.22 | 28.49 | 129,808 | +0.07(+0.23%) |
Feb 20, 2014 | 28.38 | 28.56 | 28.21 | 28.42 | 163,680 | -0.01(-0.02%) |
Feb 19, 2014 | 28.70 | 28.81 | 28.36 | 28.43 | 155,819 | -0.33(-1.14%) |
Feb 18, 2014 | 28.42 | 28.82 | 28.25 | 28.76 | 207,355 | +0.25(+0.87%) |
Feb 14, 2014 | 28.85 | 28.51 | 28.51 | 28.51 | 204,181 | -0.16(-0.57%) |
Feb 13, 2014 | 28.64 | 28.94 | 28.50 | 28.67 | 325,003 | -0.07(-0.23%) |
Feb 12, 2014 | 28.62 | 28.95 | 28.49 | 28.74 | 296,711 | +0.00(+0.00%) |
Feb 11, 2014 | 28.79 | 29.13 | 27.83 | 28.74 | 554,337 | -0.20(-0.69%) |
Feb 10, 2014 | 28.83 | 29.10 | 28.28 | 28.94 | 282,923 | -0.08(-0.27%) |
Feb 07, 2014 | 28.44 | 29.10 | 28.32 | 29.02 | 295,326 | +0.80(+2.84%) |
Feb 06, 2014 | 27.60 | 28.26 | 27.39 | 28.22 | 131,624 | +0.62(+2.24%) |
Feb 05, 2014 | 27.58 | 27.77 | 27.38 | 27.60 | 258,230 | -0.01(-0.04%) |
Feb 04, 2014 | 27.67 | 28.08 | 27.31 | 27.61 | 121,743 | -0.04(-0.15%) |
Feb 03, 2014 | 28.25 | 28.44 | 27.61 | 27.65 | 159,903 | -0.55(-1.96%) |
Jan 31, 2014 | 27.89 | 28.41 | 27.89 | 28.21 | 156,515 | +0.19(+0.69%) |
Jan 30, 2014 | 28.16 | 28.42 | 28.01 | 28.01 | 107,454 | -0.13(-0.45%) |
Jan 29, 2014 | 27.89 | 28.36 | 27.72 | 28.14 | 100,634 | +0.05(+0.17%) |
Jan 28, 2014 | 28.10 | 28.58 | 27.75 | 28.09 | 179,765 | +0.05(+0.17%) |
Jan 27, 2014 | 28.10 | 28.36 | 27.24 | 28.04 | 346,203 | -0.19(-0.67%) |
Jan 24, 2014 | 28.26 | 28.39 | 28.00 | 28.23 | 169,215 | -0.02(-0.06%) |
Jan 23, 2014 | 28.23 | 28.30 | 28.03 | 28.25 | 195,883 | -0.11(-0.38%) |
Jan 22, 2014 | 28.01 | 28.43 | 27.90 | 28.36 | 142,700 | +0.46(+1.64%) |
Jan 21, 2014 | 27.87 | 28.56 | 27.66 | 27.90 | 248,826 | +0.24(+0.88%) |
Jan 17, 2014 | 27.84 | 27.65 | 27.65 | 27.65 | 112,926 | -0.11(-0.41%) |
Jan 16, 2014 | 27.66 | 28.03 | 27.65 | 27.77 | 145,492 | -0.07(-0.26%) |
Jan 15, 2014 | 28.09 | 28.28 | 27.43 | 27.84 | 193,350 | -0.26(-0.91%) |
Jan 14, 2014 | 27.72 | 28.33 | 27.60 | 28.09 | 179,120 | +0.36(+1.31%) |
Jan 13, 2014 | 27.90 | 27.99 | 27.43 | 27.73 | 212,284 | -0.34(-1.21%) |
Jan 10, 2014 | 28.03 | 28.20 | 27.41 | 28.07 | 154,011 | +0.00(+0.00%) |
Jan 09, 2014 | 28.08 | 28.31 | 27.78 | 28.07 | 227,385 | +0.01(+0.02%) |
Jan 08, 2014 | 28.16 | 28.35 | 27.96 | 28.06 | 188,051 | -0.21(-0.76%) |
Jan 07, 2014 | 28.22 | 28.42 | 27.95 | 28.28 | 206,219 | +0.07(+0.23%) |
Jan 06, 2014 | 28.10 | 28.36 | 28.10 | 28.21 | 103,761 | +0.08(+0.30%) |
Jan 03, 2014 | 28.36 | 28.55 | 27.99 | 28.13 | 127,937 | -0.13(-0.46%) |
Jan 02, 2014 | 28.87 | 28.95 | 27.93 | 28.26 | 225,842 | -0.60(-2.09%) |
Dec 31, 2013 | 28.76 | 28.86 | 28.86 | 28.86 | 273,843 | +0.02(+0.08%) |
Dec 30, 2013 | 28.70 | 29.32 | 28.33 | 28.84 | 326,174 | +0.04(+0.12%) |
Dec 27, 2013 | 28.31 | 28.88 | 28.06 | 28.80 | 116,658 | +0.38(+1.34%) |
Dec 26, 2013 | 28.05 | 29.16 | 27.97 | 28.42 | 228,588 | +0.29(+1.02%) |
Dec 24, 2013 | 27.81 | 28.23 | 27.45 | 28.14 | 143,868 | +0.51(+1.83%) |
Dec 23, 2013 | 27.27 | 27.68 | 27.12 | 27.63 | 238,458 | +0.49(+1.80%) |
Dec 20, 2013 | 27.21 | 27.49 | 26.90 | 27.14 | 487,718 | -0.16(-0.57%) |
Dec 19, 2013 | 26.57 | 27.39 | 26.40 | 27.30 | 335,131 | +0.57(+2.14%) |
Dec 18, 2013 | 26.35 | 26.81 | 26.23 | 26.72 | 199,867 | +0.34(+1.29%) |
Dec 17, 2013 | 26.26 | 26.46 | 26.00 | 26.38 | 449,340 | +0.04(+0.16%) |
Dec 16, 2013 | 26.47 | 26.72 | 26.23 | 26.34 | 199,330 | -0.10(-0.38%) |
Dec 13, 2013 | 26.46 | 26.82 | 26.39 | 26.44 | 189,218 | -0.07(-0.27%) |
Dec 12, 2013 | 26.61 | 26.62 | 26.25 | 26.51 | 226,654 | -0.02(-0.09%) |
Dec 11, 2013 | 26.59 | 26.78 | 26.24 | 26.54 | 313,550 | -0.02(-0.07%) |
Dec 10, 2013 | 26.66 | 26.69 | 25.66 | 26.56 | 542,252 | -0.24(-0.91%) |
Dec 09, 2013 | 27.30 | 27.81 | 26.74 | 26.80 | 271,418 | -0.52(-1.92%) |
Dec 06, 2013 | 27.37 | 27.60 | 27.17 | 27.32 | 192,635 | -0.04(-0.15%) |
Dec 05, 2013 | 27.47 | 27.74 | 27.26 | 27.37 | 139,124 | -0.24(-0.89%) |
Dec 04, 2013 | 27.84 | 27.99 | 27.44 | 27.61 | 193,746 | -0.41(-1.47%) |
Dec 03, 2013 | 28.09 | 28.33 | 27.80 | 28.02 | 308,718 | -0.24(-0.84%) |