Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 27.64 | 28.20 | 26.77 | 27.25 | 245,549 | -0.30(-1.09%) |
Feb 27, 2014 | 26.38 | 27.62 | 25.85 | 27.55 | 518,457 | +1.16(+4.40%) |
Feb 26, 2014 | 25.54 | 26.66 | 25.54 | 26.39 | 296,690 | +0.93(+3.65%) |
Feb 25, 2014 | 26.04 | 26.11 | 25.31 | 25.46 | 316,640 | -0.61(-2.34%) |
Feb 24, 2014 | 25.00 | 26.44 | 25.00 | 26.07 | 669,907 | +0.91(+3.62%) |
Feb 21, 2014 | 25.08 | 25.55 | 24.87 | 25.16 | 668,683 | +0.11(+0.44%) |
Feb 20, 2014 | 25.88 | 26.09 | 25.05 | 25.05 | 513,079 | -0.85(-3.28%) |
Feb 19, 2014 | 25.65 | 26.01 | 25.56 | 25.90 | 320,014 | +0.13(+0.50%) |
Feb 18, 2014 | 26.25 | 26.25 | 25.73 | 25.77 | 274,357 | -0.59(-2.24%) |
Feb 14, 2014 | 26.88 | 26.36 | 26.36 | 26.36 | 419,000 | -0.70(-2.59%) |
Feb 13, 2014 | 26.86 | 27.61 | 26.77 | 27.06 | 270,852 | +0.11(+0.41%) |
Feb 12, 2014 | 26.71 | 27.12 | 26.45 | 26.95 | 386,637 | +0.27(+1.01%) |
Feb 11, 2014 | 26.96 | 27.15 | 26.09 | 26.68 | 729,123 | +1.55(+6.17%) |
Feb 10, 2014 | 24.37 | 25.27 | 24.37 | 25.13 | 308,541 | +0.66(+2.70%) |
Feb 07, 2014 | 24.60 | 25.03 | 24.13 | 24.47 | 177,869 | -0.05(-0.20%) |
Feb 06, 2014 | 24.30 | 25.18 | 24.28 | 24.52 | 227,330 | +0.26(+1.07%) |
Feb 05, 2014 | 24.57 | 24.68 | 23.88 | 24.26 | 239,414 | -0.37(-1.50%) |
Feb 04, 2014 | 24.49 | 25.21 | 24.49 | 24.63 | 234,341 | +0.19(+0.78%) |
Feb 03, 2014 | 25.58 | 25.74 | 24.09 | 24.44 | 581,036 | -1.14(-4.46%) |
Jan 31, 2014 | 25.43 | 25.89 | 25.02 | 25.58 | 217,560 | -0.11(-0.43%) |
Jan 30, 2014 | 26.25 | 26.25 | 25.67 | 25.69 | 170,314 | -0.49(-1.87%) |
Jan 29, 2014 | 26.25 | 26.79 | 25.93 | 26.18 | 217,690 | -0.18(-0.68%) |
Jan 28, 2014 | 27.43 | 27.59 | 26.20 | 26.36 | 410,320 | -0.94(-3.44%) |
Jan 27, 2014 | 26.91 | 27.50 | 26.54 | 27.30 | 360,139 | +0.34(+1.26%) |
Jan 24, 2014 | 27.36 | 27.63 | 26.46 | 26.96 | 773,721 | -0.66(-2.39%) |
Jan 23, 2014 | 27.55 | 27.95 | 27.26 | 27.62 | 425,153 | -0.27(-0.97%) |
Jan 22, 2014 | 28.45 | 28.68 | 27.25 | 27.89 | 508,277 | -0.55(-1.93%) |
Jan 21, 2014 | 28.77 | 29.95 | 28.17 | 28.44 | 352,776 | -0.34(-1.18%) |
Jan 17, 2014 | 29.36 | 28.78 | 28.78 | 28.78 | 254,700 | -0.67(-2.28%) |
Jan 16, 2014 | 29.81 | 29.93 | 29.41 | 29.45 | 184,990 | -0.36(-1.21%) |
Jan 15, 2014 | 29.94 | 30.15 | 29.51 | 29.81 | 575,986 | +0.02(+0.07%) |
Jan 14, 2014 | 29.74 | 30.00 | 29.62 | 29.79 | 328,782 | +0.24(+0.81%) |
Jan 13, 2014 | 29.24 | 30.45 | 29.20 | 29.55 | 413,522 | +0.20(+0.68%) |
Jan 10, 2014 | 29.98 | 30.24 | 29.25 | 29.35 | 215,071 | -0.55(-1.84%) |
Jan 09, 2014 | 30.51 | 30.68 | 29.87 | 29.90 | 347,967 | -0.48(-1.58%) |
Jan 08, 2014 | 30.66 | 30.85 | 30.02 | 30.38 | 248,733 | -0.25(-0.82%) |
Jan 07, 2014 | 31.58 | 32.05 | 30.55 | 30.63 | 395,906 | -0.93(-2.95%) |
Jan 06, 2014 | 32.13 | 32.25 | 31.44 | 31.56 | 418,237 | -0.50(-1.56%) |
Jan 03, 2014 | 32.61 | 32.98 | 31.66 | 32.06 | 251,583 | -0.44(-1.35%) |
Jan 02, 2014 | 32.00 | 32.75 | 31.50 | 32.50 | 219,965 | +0.50(+1.56%) |
Dec 31, 2013 | 31.51 | 32.00 | 32.00 | 32.00 | 147,500 | +0.66(+2.11%) |
Dec 30, 2013 | 31.29 | 31.89 | 31.04 | 31.34 | 350,555 | -0.06(-0.19%) |
Dec 27, 2013 | 30.89 | 31.63 | 30.00 | 31.40 | 277,006 | +0.43(+1.39%) |
Dec 26, 2013 | 31.30 | 32.03 | 30.82 | 30.97 | 168,468 | -0.35(-1.12%) |
Dec 24, 2013 | 30.80 | 31.39 | 30.07 | 31.32 | 170,940 | +0.39(+1.26%) |
Dec 23, 2013 | 30.30 | 31.27 | 30.00 | 30.93 | 370,622 | +0.56(+1.84%) |
Dec 20, 2013 | 29.46 | 30.48 | 29.22 | 30.37 | 1,990,633 | +0.65(+2.19%) |
Dec 19, 2013 | 28.32 | 29.78 | 28.32 | 29.72 | 359,983 | +1.16(+4.06%) |
Dec 18, 2013 | 27.82 | 29.12 | 27.76 | 28.56 | 449,197 | +0.47(+1.67%) |
Dec 17, 2013 | 28.76 | 28.97 | 27.88 | 28.09 | 629,844 | -0.84(-2.90%) |
Dec 16, 2013 | 27.20 | 29.00 | 26.80 | 28.93 | 359,852 | +1.59(+5.82%) |
Dec 13, 2013 | 27.35 | 27.69 | 26.47 | 27.34 | 424,730 | +0.05(+0.18%) |
Dec 12, 2013 | 28.16 | 28.62 | 27.18 | 27.29 | 416,344 | -0.78(-2.78%) |
Dec 11, 2013 | 26.18 | 28.20 | 25.97 | 28.07 | 904,041 | +2.15(+8.29%) |
Dec 10, 2013 | 24.22 | 26.19 | 21.54 | 25.92 | 3,058,702 | -2.18(-7.76%) |
Dec 09, 2013 | 28.20 | 28.38 | 27.93 | 28.10 | 518,883 | +0.08(+0.29%) |
Dec 06, 2013 | 28.32 | 28.95 | 27.85 | 28.02 | 344,403 | -0.04(-0.14%) |
Dec 05, 2013 | 28.10 | 28.74 | 27.99 | 28.06 | 225,970 | -0.13(-0.46%) |
Dec 04, 2013 | 29.15 | 29.15 | 27.81 | 28.19 | 447,381 | -0.59(-2.05%) |
Dec 03, 2013 | 29.04 | 29.51 | 28.41 | 28.78 | 401,514 | -0.28(-0.96%) |
Dec 02, 2013 | 28.25 | 29.41 | 28.25 | 29.06 | 420,205 | +0.62(+2.18%) |
Nov 29, 2013 | 28.30 | 28.65 | 28.30 | 28.44 | 34,521 | +0.02(+0.07%) |
Nov 27, 2013 | 28.05 | 28.62 | 28.05 | 28.42 | 170,549 | -0.02(-0.07%) |
Nov 26, 2013 | 28.45 | 28.79 | 28.24 | 28.44 | 81,744 | -0.04(-0.14%) |
Nov 25, 2013 | 28.80 | 28.80 | 28.05 | 28.48 | 396,619 | -0.34(-1.18%) |
Nov 22, 2013 | 29.05 | 29.09 | 27.60 | 28.82 | 1,450,286 | -0.55(-1.87%) |
Nov 21, 2013 | 30.14 | 30.77 | 29.37 | 29.37 | 148,445 | -0.53(-1.77%) |
Nov 20, 2013 | 29.77 | 30.59 | 29.25 | 29.90 | 420,889 | +0.11(+0.37%) |
Nov 19, 2013 | 29.27 | 29.99 | 29.04 | 29.79 | 45,940 | +0.34(+1.15%) |
Nov 18, 2013 | 30.37 | 30.53 | 29.24 | 29.45 | 246,987 | -0.73(-2.42%) |
Nov 15, 2013 | 30.32 | 30.36 | 29.50 | 30.18 | 147,567 | +0.34(+1.14%) |
Nov 14, 2013 | 29.52 | 30.22 | 29.00 | 29.84 | 429,526 | +2.09(+7.53%) |
Nov 12, 2013 | 26.96 | 29.19 | 26.96 | 27.75 | 293,906 | +0.70(+2.59%) |
Nov 11, 2013 | 27.41 | 27.95 | 26.61 | 27.05 | 433,242 | -0.12(-0.44%) |
Nov 08, 2013 | 27.04 | 27.42 | 26.15 | 27.17 | 84,663 | +0.25(+0.93%) |
Nov 07, 2013 | 27.03 | 27.60 | 26.78 | 26.92 | 241,548 | -0.03(-0.11%) |
Nov 06, 2013 | 27.18 | 27.72 | 26.91 | 26.95 | 262,397 | -0.12(-0.44%) |
Nov 05, 2013 | 27.53 | 27.53 | 26.87 | 27.07 | 175,259 | -0.09(-0.33%) |
Nov 04, 2013 | 27.18 | 27.99 | 27.00 | 27.16 | 135,646 | +0.00(+0.00%) |
Nov 01, 2013 | 26.93 | 27.26 | 26.54 | 27.16 | 82,509 | +0.37(+1.38%) |
Oct 31, 2013 | 27.06 | 27.06 | 26.47 | 26.79 | 79,899 | -0.08(-0.30%) |
Oct 30, 2013 | 26.50 | 27.10 | 26.16 | 26.87 | 62,944 | +0.01(+0.04%) |
Oct 29, 2013 | 26.65 | 27.18 | 26.10 | 26.86 | 94,405 | +0.11(+0.41%) |
Oct 28, 2013 | 26.27 | 26.84 | 25.87 | 26.75 | 119,953 | +0.32(+1.21%) |
Oct 25, 2013 | 25.86 | 26.52 | 25.86 | 26.43 | 116,602 | +0.42(+1.61%) |
Oct 24, 2013 | 25.75 | 26.01 | 25.52 | 26.01 | 86,113 | +0.26(+1.01%) |
Oct 23, 2013 | 25.98 | 26.84 | 25.55 | 25.75 | 182,380 | -0.50(-1.90%) |
Oct 22, 2013 | 26.00 | 26.85 | 25.68 | 26.25 | 215,702 | -0.16(-0.61%) |
Oct 21, 2013 | 26.00 | 27.25 | 26.00 | 26.41 | 85,149 | -0.02(-0.08%) |
Oct 18, 2013 | 26.85 | 27.00 | 26.24 | 26.43 | 362,878 | -0.39(-1.45%) |
Oct 17, 2013 | 27.37 | 27.67 | 26.69 | 26.82 | 142,995 | -0.44(-1.61%) |
Oct 16, 2013 | 28.00 | 28.00 | 27.08 | 27.26 | 169,604 | -0.45(-1.62%) |
Oct 15, 2013 | 27.40 | 27.82 | 26.78 | 27.71 | 158,864 | +0.18(+0.65%) |
Oct 14, 2013 | 26.40 | 27.72 | 26.00 | 27.53 | 241,051 | +0.85(+3.19%) |
Oct 11, 2013 | 25.98 | 26.77 | 25.51 | 26.68 | 159,675 | +0.70(+2.69%) |
Oct 10, 2013 | 26.04 | 26.63 | 24.52 | 25.98 | 394,244 | +0.46(+1.80%) |
Oct 09, 2013 | 25.64 | 26.10 | 25.14 | 25.52 | 410,046 | -0.38(-1.47%) |
Oct 08, 2013 | 26.90 | 27.00 | 25.38 | 25.90 | 363,407 | -0.87(-3.25%) |
Oct 07, 2013 | 26.16 | 27.90 | 25.91 | 26.77 | 575,873 | +0.88(+3.40%) |
Oct 04, 2013 | 24.90 | 26.46 | 24.51 | 25.89 | 808,520 | +1.03(+4.14%) |
Oct 03, 2013 | 25.10 | 26.44 | 24.56 | 24.86 | 1,100,204 | -0.15(-0.60%) |