Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 27.33 | 27.54 | 27.29 | 27.35 | 543,698 | -0.03(-0.12%) |
Feb 27, 2014 | 27.31 | 27.40 | 27.25 | 27.38 | 121,534 | +0.14(+0.50%) |
Feb 26, 2014 | 27.39 | 27.39 | 27.19 | 27.25 | 156,951 | -0.14(-0.50%) |
Feb 25, 2014 | 27.50 | 27.52 | 27.31 | 27.38 | 240,434 | +0.01(+0.02%) |
Feb 24, 2014 | 27.43 | 27.61 | 27.30 | 27.37 | 274,966 | +0.07(+0.27%) |
Feb 21, 2014 | 27.35 | 27.44 | 27.26 | 27.30 | 261,560 | +0.09(+0.33%) |
Feb 20, 2014 | 27.08 | 27.34 | 27.08 | 27.21 | 183,431 | +0.10(+0.35%) |
Feb 19, 2014 | 27.17 | 27.35 | 27.06 | 27.12 | 132,947 | -0.10(-0.37%) |
Feb 18, 2014 | 27.18 | 27.31 | 27.18 | 27.22 | 293,986 | +0.02(+0.06%) |
Feb 14, 2014 | 27.20 | 27.20 | 27.20 | 0 | +0.19(+0.69%) | |
Feb 13, 2014 | 26.69 | 27.03 | 26.65 | 27.01 | 36,040 | +0.29(+1.09%) |
Feb 12, 2014 | 26.76 | 26.83 | 26.61 | 26.72 | 133,488 | +0.00(+0.00%) |
Feb 11, 2014 | 26.50 | 26.82 | 26.36 | 26.72 | 60,565 | +0.27(+1.03%) |
Feb 10, 2014 | 26.46 | 26.50 | 26.35 | 26.45 | 56,223 | -0.07(-0.28%) |
Feb 07, 2014 | 26.45 | 26.53 | 26.35 | 26.52 | 121,132 | +0.30(+1.14%) |
Feb 06, 2014 | 26.09 | 26.31 | 26.09 | 26.23 | 188,306 | +0.35(+1.37%) |
Feb 05, 2014 | 25.89 | 25.96 | 25.84 | 25.87 | 336,607 | -0.12(-0.44%) |
Feb 04, 2014 | 25.97 | 26.03 | 25.83 | 25.99 | 204,584 | +0.14(+0.55%) |
Feb 03, 2014 | 26.03 | 26.15 | 25.71 | 25.84 | 410,590 | -0.30(-1.15%) |
Jan 31, 2014 | 25.91 | 26.25 | 25.88 | 26.14 | 761,386 | -0.05(-0.18%) |
Jan 30, 2014 | 26.00 | 26.23 | 25.98 | 26.19 | 163,631 | +0.38(+1.48%) |
Jan 29, 2014 | 25.86 | 26.01 | 25.75 | 25.81 | 65,509 | -0.27(-1.03%) |
Jan 28, 2014 | 26.10 | 26.16 | 25.99 | 26.08 | 127,765 | +0.09(+0.35%) |
Jan 27, 2014 | 25.94 | 26.14 | 25.77 | 25.99 | 66,989 | +0.00(+0.00%) |
Jan 24, 2014 | 26.27 | 26.33 | 25.99 | 25.99 | 256,042 | -0.47(-1.77%) |
Jan 23, 2014 | 26.52 | 26.52 | 26.33 | 26.46 | 113,330 | -0.09(-0.33%) |
Jan 22, 2014 | 26.52 | 26.61 | 26.49 | 26.54 | 70,749 | +0.03(+0.13%) |
Jan 21, 2014 | 26.40 | 26.52 | 26.38 | 26.51 | 96,328 | +0.19(+0.72%) |
Jan 17, 2014 | 26.32 | 26.32 | 26.32 | 0 | -0.04(-0.16%) | |
Jan 16, 2014 | 26.29 | 26.38 | 26.23 | 26.36 | 43,277 | +0.05(+0.21%) |
Jan 15, 2014 | 26.33 | 26.39 | 26.29 | 26.31 | 91,000 | -0.03(-0.10%) |
Jan 14, 2014 | 26.20 | 26.38 | 26.19 | 26.33 | 107,187 | +0.16(+0.60%) |
Jan 13, 2014 | 26.33 | 26.40 | 26.08 | 26.18 | 111,101 | -0.13(-0.49%) |
Jan 10, 2014 | 26.18 | 26.35 | 26.18 | 26.31 | 48,758 | +0.28(+1.07%) |
Jan 09, 2014 | 26.13 | 26.13 | 25.94 | 26.03 | 797,049 | -0.07(-0.26%) |
Jan 08, 2014 | 25.88 | 26.19 | 25.88 | 26.10 | 140,053 | -0.12(-0.44%) |
Jan 07, 2014 | 26.11 | 26.21 | 26.07 | 26.21 | 123,123 | +0.15(+0.57%) |
Jan 06, 2014 | 26.14 | 26.14 | 26.01 | 26.06 | 204,924 | -0.08(-0.31%) |
Jan 03, 2014 | 26.28 | 26.28 | 26.08 | 26.14 | 61,156 | +0.01(+0.05%) |
Jan 02, 2014 | 26.33 | 26.33 | 26.08 | 26.13 | 184,350 | -0.36(-1.36%) |
Dec 31, 2013 | 26.49 | 26.49 | 26.49 | 0 | +0.14(+0.54%) | |
Dec 30, 2013 | 26.41 | 26.52 | 26.35 | 26.35 | 549,588 | +0.00(+0.00%) |
Dec 27, 2013 | 26.45 | 26.49 | 26.35 | 26.35 | 78,587 | +0.05(+0.21%) |
Dec 26, 2013 | 26.21 | 26.33 | 26.16 | 26.29 | 59,970 | +0.06(+0.23%) |
Dec 24, 2013 | 26.12 | 26.33 | 26.05 | 26.23 | 49,862 | +0.08(+0.29%) |
Dec 23, 2013 | 26.14 | 26.25 | 26.09 | 26.16 | 112,921 | +0.17(+0.64%) |
Dec 20, 2013 | 25.90 | 26.04 | 25.90 | 25.99 | 300,776 | +0.10(+0.38%) |
Dec 19, 2013 | 25.75 | 25.92 | 25.70 | 25.89 | 55,995 | -0.07(-0.26%) |
Dec 18, 2013 | 25.61 | 25.98 | 25.53 | 25.96 | 140,132 | +0.35(+1.38%) |
Dec 17, 2013 | 25.50 | 25.67 | 25.48 | 25.61 | 114,942 | -0.03(-0.13%) |
Dec 16, 2013 | 25.65 | 25.68 | 25.57 | 25.64 | 109,177 | +0.26(+1.00%) |
Dec 13, 2013 | 25.43 | 25.48 | 25.32 | 25.38 | 84,896 | -0.01(-0.03%) |
Dec 12, 2013 | 25.34 | 25.49 | 25.28 | 25.39 | 57,340 | -0.02(-0.08%) |
Dec 11, 2013 | 25.76 | 25.76 | 25.40 | 25.41 | 404,940 | -0.38(-1.46%) |
Dec 10, 2013 | 25.75 | 25.84 | 25.71 | 25.79 | 99,569 | -0.07(-0.26%) |
Dec 09, 2013 | 25.86 | 25.91 | 25.79 | 25.85 | 78,236 | +0.00(+0.00%) |
Dec 06, 2013 | 25.82 | 25.91 | 25.61 | 25.85 | 48,069 | +0.30(+1.16%) |
Dec 05, 2013 | 25.48 | 25.60 | 25.48 | 25.56 | 33,474 | -0.12(-0.47%) |
Dec 04, 2013 | 25.65 | 25.69 | 25.44 | 25.68 | 83,433 | -0.08(-0.31%) |
Dec 03, 2013 | 25.68 | 25.85 | 25.60 | 25.76 | 113,734 | -0.09(-0.34%) |