Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 27.11 | 27.22 | 26.65 | 26.89 | 251,607 | -0.17(-0.63%) |
Feb 27, 2014 | 26.79 | 27.17 | 26.51 | 27.06 | 267,397 | +0.19(+0.72%) |
Feb 26, 2014 | 26.73 | 27.26 | 26.68 | 26.87 | 173,847 | +0.15(+0.58%) |
Feb 25, 2014 | 26.87 | 27.05 | 26.71 | 26.71 | 259,329 | -0.16(-0.59%) |
Feb 24, 2014 | 27.33 | 27.33 | 26.86 | 26.87 | 358,921 | -0.43(-1.57%) |
Feb 21, 2014 | 27.32 | 27.51 | 27.11 | 27.30 | 325,119 | +0.13(+0.47%) |
Feb 20, 2014 | 26.89 | 27.21 | 26.73 | 27.17 | 290,381 | +0.28(+1.06%) |
Feb 19, 2014 | 26.88 | 27.15 | 26.76 | 26.89 | 409,365 | -0.01(-0.03%) |
Feb 18, 2014 | 26.45 | 26.93 | 26.45 | 26.90 | 378,211 | +0.45(+1.69%) |
Feb 14, 2014 | 26.35 | 26.45 | 26.45 | 26.45 | 284,041 | +0.14(+0.53%) |
Feb 13, 2014 | 25.53 | 26.32 | 25.53 | 26.31 | 276,352 | +0.53(+2.05%) |
Feb 12, 2014 | 25.67 | 25.82 | 25.61 | 25.78 | 289,074 | +0.08(+0.32%) |
Feb 11, 2014 | 25.19 | 25.76 | 25.05 | 25.70 | 340,374 | +0.51(+2.01%) |
Feb 10, 2014 | 25.38 | 25.45 | 25.16 | 25.19 | 414,504 | -0.24(-0.92%) |
Feb 07, 2014 | 24.98 | 25.56 | 24.85 | 25.43 | 413,884 | +0.55(+2.22%) |
Feb 06, 2014 | 24.69 | 24.95 | 24.51 | 24.88 | 365,535 | +0.33(+1.36%) |
Feb 05, 2014 | 24.52 | 24.81 | 24.23 | 24.54 | 385,137 | -0.17(-0.70%) |
Feb 04, 2014 | 23.85 | 24.76 | 23.85 | 24.71 | 516,305 | +1.04(+4.41%) |
Feb 03, 2014 | 25.35 | 25.38 | 23.35 | 23.67 | 675,052 | -1.71(-6.75%) |
Jan 31, 2014 | 25.66 | 25.88 | 25.34 | 25.38 | 367,340 | -0.78(-2.97%) |
Jan 30, 2014 | 25.62 | 26.35 | 25.60 | 26.16 | 420,906 | +0.69(+2.70%) |
Jan 29, 2014 | 25.23 | 25.60 | 25.22 | 25.47 | 416,253 | +0.01(+0.05%) |
Jan 28, 2014 | 25.25 | 25.55 | 25.25 | 25.46 | 384,973 | +0.14(+0.57%) |
Jan 27, 2014 | 25.83 | 26.00 | 25.16 | 25.31 | 345,312 | -0.47(-1.84%) |
Jan 24, 2014 | 26.75 | 26.89 | 25.78 | 25.79 | 273,589 | -1.14(-4.23%) |
Jan 23, 2014 | 27.45 | 27.72 | 26.77 | 26.93 | 246,981 | -0.61(-2.22%) |
Jan 22, 2014 | 27.35 | 27.67 | 27.35 | 27.54 | 275,697 | +0.14(+0.51%) |
Jan 21, 2014 | 27.17 | 27.67 | 27.17 | 27.40 | 314,784 | +0.28(+1.02%) |
Jan 17, 2014 | 27.84 | 27.12 | 27.12 | 27.12 | 295,544 | -0.66(-2.36%) |
Jan 16, 2014 | 27.60 | 27.99 | 27.58 | 27.78 | 371,760 | +0.23(+0.82%) |
Jan 15, 2014 | 26.84 | 27.85 | 27.37 | 27.55 | 629,946 | +0.71(+2.64%) |
Jan 14, 2014 | 26.18 | 27.26 | 25.76 | 26.84 | 687,308 | +1.08(+4.19%) |
Jan 13, 2014 | 26.23 | 26.38 | 25.60 | 25.76 | 604,975 | -0.32(-1.21%) |
Jan 10, 2014 | 28.48 | 28.89 | 25.34 | 26.08 | 1,532,613 | -3.34(-11.34%) |
Jan 09, 2014 | 29.05 | 29.52 | 28.49 | 29.41 | 820,657 | +0.56(+1.93%) |
Jan 08, 2014 | 28.85 | 29.03 | 28.64 | 28.86 | 543,659 | -0.07(-0.23%) |
Jan 07, 2014 | 28.75 | 29.02 | 28.47 | 28.93 | 404,071 | +0.23(+0.80%) |
Jan 06, 2014 | 28.93 | 28.93 | 28.62 | 28.70 | 456,793 | -0.15(-0.53%) |
Jan 03, 2014 | 29.62 | 29.62 | 28.35 | 28.85 | 660,848 | -1.08(-3.62%) |
Jan 02, 2014 | 30.35 | 30.35 | 29.67 | 29.93 | 312,932 | -0.53(-1.75%) |
Dec 31, 2013 | 30.44 | 30.47 | 30.47 | 30.47 | 232,498 | +0.10(+0.33%) |
Dec 30, 2013 | 30.70 | 30.75 | 30.35 | 30.37 | 157,070 | -0.37(-1.19%) |
Dec 27, 2013 | 30.66 | 30.86 | 30.36 | 30.73 | 195,592 | +0.09(+0.29%) |
Dec 26, 2013 | 30.94 | 31.06 | 30.54 | 30.64 | 86,188 | -0.19(-0.62%) |
Dec 24, 2013 | 30.66 | 30.96 | 30.49 | 30.83 | 62,796 | +0.16(+0.53%) |
Dec 23, 2013 | 30.58 | 30.97 | 30.47 | 30.67 | 249,746 | +0.18(+0.59%) |
Dec 20, 2013 | 29.79 | 30.60 | 29.66 | 30.49 | 473,551 | +0.71(+2.38%) |
Dec 19, 2013 | 29.78 | 30.02 | 29.64 | 29.78 | 143,029 | -0.11(-0.38%) |
Dec 18, 2013 | 29.65 | 29.94 | 29.32 | 29.89 | 326,836 | +0.24(+0.82%) |
Dec 17, 2013 | 29.69 | 29.91 | 29.53 | 29.65 | 449,699 | +0.01(+0.03%) |
Dec 16, 2013 | 29.46 | 29.99 | 29.42 | 29.64 | 174,654 | +0.26(+0.89%) |
Dec 13, 2013 | 29.26 | 29.64 | 28.94 | 29.38 | 330,552 | +0.15(+0.53%) |
Dec 12, 2013 | 29.36 | 29.60 | 29.03 | 29.22 | 215,086 | -0.19(-0.63%) |
Dec 11, 2013 | 29.87 | 30.04 | 29.24 | 29.41 | 179,813 | -0.43(-1.42%) |
Dec 10, 2013 | 30.21 | 30.47 | 29.68 | 29.84 | 349,353 | -0.50(-1.64%) |
Dec 09, 2013 | 30.32 | 30.52 | 30.04 | 30.33 | 294,264 | -0.04(-0.12%) |
Dec 06, 2013 | 30.22 | 30.58 | 30.05 | 30.37 | 183,242 | +0.34(+1.14%) |
Dec 05, 2013 | 30.18 | 30.27 | 29.65 | 30.02 | 217,603 | -0.25(-0.82%) |
Dec 04, 2013 | 29.73 | 30.58 | 29.48 | 30.27 | 328,457 | +0.49(+1.65%) |
Dec 03, 2013 | 29.37 | 29.84 | 29.11 | 29.78 | 186,881 | +0.33(+1.12%) |