Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 32.11 | 33.14 | 32.02 | 32.28 | 459,534 | +0.22(+0.69%) |
Feb 27, 2014 | 31.69 | 32.25 | 31.60 | 32.05 | 581,144 | +0.29(+0.92%) |
Feb 26, 2014 | 31.36 | 32.22 | 31.23 | 31.76 | 937,678 | +0.53(+1.69%) |
Feb 25, 2014 | 30.99 | 32.38 | 30.69 | 31.23 | 1,185,497 | -0.38(-1.19%) |
Feb 24, 2014 | 31.77 | 32.09 | 31.09 | 31.61 | 654,422 | +0.28(+0.88%) |
Feb 21, 2014 | 30.44 | 31.43 | 29.85 | 31.33 | 948,252 | +1.15(+3.81%) |
Feb 20, 2014 | 28.98 | 30.65 | 28.98 | 30.18 | 898,531 | +1.70(+5.98%) |
Feb 19, 2014 | 28.82 | 29.17 | 28.39 | 28.48 | 440,486 | -0.56(-1.93%) |
Feb 18, 2014 | 28.30 | 29.15 | 28.16 | 29.04 | 617,865 | +0.92(+3.27%) |
Feb 14, 2014 | 28.51 | 28.12 | 28.12 | 28.12 | 402,102 | -0.38(-1.35%) |
Feb 13, 2014 | 27.69 | 28.75 | 27.65 | 28.50 | 466,982 | +0.49(+1.75%) |
Feb 12, 2014 | 27.01 | 28.26 | 26.94 | 28.01 | 742,044 | +0.94(+3.46%) |
Feb 11, 2014 | 26.23 | 27.10 | 26.18 | 27.08 | 371,150 | +0.82(+3.13%) |
Feb 10, 2014 | 26.78 | 27.02 | 26.14 | 26.25 | 432,744 | -0.37(-1.38%) |
Feb 07, 2014 | 26.10 | 26.79 | 25.91 | 26.62 | 435,694 | +0.73(+2.81%) |
Feb 06, 2014 | 25.53 | 25.97 | 25.35 | 25.89 | 290,907 | +0.43(+1.69%) |
Feb 05, 2014 | 26.10 | 26.23 | 25.00 | 25.46 | 559,343 | -0.90(-3.41%) |
Feb 04, 2014 | 26.29 | 26.75 | 25.71 | 26.36 | 447,864 | +0.29(+1.12%) |
Feb 03, 2014 | 28.03 | 28.07 | 25.79 | 26.07 | 690,641 | -2.08(-7.39%) |
Jan 31, 2014 | 28.06 | 28.58 | 27.88 | 28.15 | 276,415 | -0.25(-0.86%) |
Jan 30, 2014 | 27.83 | 28.59 | 27.66 | 28.39 | 586,870 | +0.94(+3.41%) |
Jan 29, 2014 | 27.93 | 28.23 | 27.39 | 27.46 | 399,847 | -0.74(-2.64%) |
Jan 28, 2014 | 27.65 | 28.40 | 27.61 | 28.20 | 344,658 | +0.71(+2.60%) |
Jan 27, 2014 | 28.07 | 28.23 | 27.11 | 27.49 | 399,805 | -0.61(-2.16%) |
Jan 24, 2014 | 28.86 | 29.17 | 28.00 | 28.10 | 555,089 | -1.06(-3.63%) |
Jan 23, 2014 | 28.47 | 29.42 | 28.47 | 29.15 | 817,098 | +0.56(+1.96%) |
Jan 22, 2014 | 28.11 | 28.82 | 28.11 | 28.59 | 387,884 | +0.47(+1.66%) |
Jan 21, 2014 | 28.03 | 28.62 | 27.78 | 28.13 | 522,338 | +0.38(+1.35%) |
Jan 17, 2014 | 28.36 | 27.75 | 27.75 | 27.75 | 369,647 | -0.69(-2.43%) |
Jan 16, 2014 | 28.15 | 28.57 | 27.77 | 28.44 | 1,006,541 | +1.63(+6.10%) |
Jan 15, 2014 | 26.40 | 26.94 | 26.35 | 26.81 | 348,924 | +0.41(+1.54%) |
Jan 14, 2014 | 26.85 | 26.90 | 26.32 | 26.40 | 476,172 | -0.22(-0.84%) |
Jan 13, 2014 | 26.65 | 26.75 | 26.28 | 26.62 | 645,222 | +0.00(+0.00%) |
Jan 10, 2014 | 26.55 | 26.65 | 26.16 | 26.62 | 572,558 | +0.15(+0.55%) |
Jan 09, 2014 | 25.75 | 26.49 | 25.58 | 26.48 | 1,146,736 | +0.97(+3.79%) |
Jan 08, 2014 | 23.47 | 25.90 | 23.47 | 25.51 | 1,328,635 | +0.79(+3.20%) |
Jan 07, 2014 | 24.44 | 24.78 | 24.25 | 24.72 | 784,668 | +0.29(+1.19%) |
Jan 06, 2014 | 24.92 | 24.92 | 24.23 | 24.43 | 416,457 | -0.37(-1.49%) |
Jan 03, 2014 | 24.88 | 25.00 | 24.60 | 24.80 | 367,513 | -0.04(-0.15%) |
Jan 02, 2014 | 24.96 | 25.13 | 24.35 | 24.83 | 600,541 | -0.36(-1.43%) |
Dec 31, 2013 | 25.32 | 25.20 | 25.20 | 25.20 | 474,832 | -0.06(-0.24%) |
Dec 30, 2013 | 25.36 | 25.51 | 25.10 | 25.26 | 256,059 | +0.07(+0.27%) |
Dec 27, 2013 | 25.26 | 25.43 | 25.03 | 25.19 | 167,262 | +0.06(+0.24%) |
Dec 26, 2013 | 25.20 | 25.39 | 25.03 | 25.13 | 161,701 | -0.02(-0.06%) |
Dec 24, 2013 | 25.05 | 25.30 | 25.05 | 25.14 | 141,326 | +0.11(+0.43%) |
Dec 23, 2013 | 25.23 | 25.56 | 24.88 | 25.03 | 366,321 | +0.00(+0.00%) |
Dec 20, 2013 | 24.98 | 25.35 | 24.85 | 25.03 | 558,815 | +0.12(+0.49%) |
Dec 19, 2013 | 24.74 | 25.00 | 24.55 | 24.91 | 379,786 | +0.06(+0.25%) |
Dec 18, 2013 | 24.36 | 25.04 | 24.15 | 24.85 | 375,884 | +0.31(+1.25%) |
Dec 17, 2013 | 24.34 | 24.62 | 24.13 | 24.54 | 347,872 | +0.23(+0.95%) |
Dec 16, 2013 | 23.80 | 24.55 | 23.80 | 24.31 | 319,086 | +0.59(+2.49%) |
Dec 13, 2013 | 23.94 | 24.23 | 23.71 | 23.72 | 354,164 | -0.11(-0.48%) |
Dec 12, 2013 | 23.72 | 24.06 | 23.67 | 23.84 | 457,498 | +0.14(+0.58%) |
Dec 11, 2013 | 24.60 | 24.72 | 23.69 | 23.70 | 362,636 | -0.94(-3.83%) |
Dec 10, 2013 | 24.17 | 24.71 | 24.06 | 24.64 | 522,720 | +0.58(+2.42%) |
Dec 09, 2013 | 23.78 | 24.41 | 23.71 | 24.06 | 553,376 | +0.41(+1.75%) |
Dec 06, 2013 | 23.85 | 24.07 | 23.65 | 23.65 | 346,776 | +0.01(+0.03%) |
Dec 05, 2013 | 23.81 | 24.02 | 23.37 | 23.64 | 189,772 | -0.25(-1.06%) |
Dec 04, 2013 | 23.75 | 24.33 | 23.59 | 23.89 | 305,498 | +0.08(+0.32%) |
Dec 03, 2013 | 24.00 | 24.00 | 23.58 | 23.81 | 525,196 | -0.33(-1.37%) |