Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 27.13 | 27.41 | 27.13 | 27.37 | 1,193,221 | +0.22(+0.81%) |
Feb 27, 2014 | 27.28 | 27.34 | 27.13 | 27.15 | 749,463 | +0.04(+0.15%) |
Feb 26, 2014 | 26.95 | 27.14 | 26.92 | 27.11 | 511,894 | +0.03(+0.11%) |
Feb 25, 2014 | 26.97 | 27.14 | 26.90 | 27.08 | 739,182 | +0.11(+0.41%) |
Feb 24, 2014 | 26.83 | 27.03 | 26.64 | 26.97 | 1,627,883 | +0.33(+1.24%) |
Feb 21, 2014 | 26.61 | 26.70 | 26.57 | 26.64 | 947,715 | +0.01(+0.04%) |
Feb 20, 2014 | 26.45 | 26.66 | 26.37 | 26.63 | 992,473 | +0.03(+0.11%) |
Feb 19, 2014 | 25.79 | 26.65 | 25.77 | 26.60 | 1,273,153 | +0.47(+1.80%) |
Feb 18, 2014 | 25.79 | 26.20 | 25.79 | 26.13 | 1,310,058 | +0.59(+2.31%) |
Feb 14, 2014 | 25.62 | 25.54 | 25.54 | 25.54 | 684,000 | +0.05(+0.20%) |
Feb 13, 2014 | 25.44 | 25.57 | 25.41 | 25.49 | 449,964 | +0.00(+0.00%) |
Feb 12, 2014 | 25.37 | 25.51 | 25.28 | 25.49 | 366,187 | +0.22(+0.87%) |
Feb 11, 2014 | 25.40 | 25.40 | 25.14 | 25.27 | 301,420 | +0.03(+0.12%) |
Feb 10, 2014 | 25.23 | 25.30 | 25.19 | 25.24 | 364,826 | +0.02(+0.08%) |
Feb 07, 2014 | 25.26 | 25.40 | 25.16 | 25.22 | 558,661 | +0.12(+0.48%) |
Feb 06, 2014 | 25.38 | 25.43 | 25.09 | 25.10 | 1,042,029 | -0.27(-1.06%) |
Feb 05, 2014 | 25.15 | 25.41 | 25.15 | 25.37 | 465,301 | +0.22(+0.87%) |
Feb 04, 2014 | 24.98 | 25.18 | 24.98 | 25.15 | 1,715,401 | +0.19(+0.76%) |
Feb 03, 2014 | 24.89 | 24.99 | 24.76 | 24.96 | 592,546 | +0.31(+1.26%) |
Jan 31, 2014 | 24.83 | 24.85 | 24.46 | 24.65 | 463,739 | +0.27(+1.11%) |
Jan 30, 2014 | 24.42 | 24.42 | 24.30 | 24.38 | 167,229 | +0.11(+0.45%) |
Jan 29, 2014 | 24.22 | 24.31 | 24.19 | 24.27 | 187,808 | -0.05(-0.21%) |
Jan 28, 2014 | 24.29 | 24.33 | 24.27 | 24.32 | 193,466 | +0.04(+0.16%) |
Jan 27, 2014 | 24.25 | 24.38 | 24.25 | 24.28 | 330,390 | +0.03(+0.12%) |
Jan 24, 2014 | 24.25 | 24.26 | 24.12 | 24.25 | 284,343 | -0.02(-0.08%) |
Jan 23, 2014 | 24.32 | 24.37 | 24.25 | 24.27 | 315,376 | +0.09(+0.37%) |
Jan 22, 2014 | 24.10 | 24.20 | 24.04 | 24.18 | 241,126 | +0.06(+0.25%) |
Jan 21, 2014 | 24.13 | 24.19 | 24.10 | 24.12 | 382,358 | -0.04(-0.17%) |
Jan 17, 2014 | 24.22 | 24.16 | 24.16 | 24.16 | 377,200 | -0.19(-0.78%) |
Jan 16, 2014 | 24.42 | 24.42 | 24.30 | 24.35 | 1,741,081 | +0.11(+0.45%) |
Jan 15, 2014 | 24.33 | 24.33 | 24.20 | 24.24 | 246,500 | -0.09(-0.37%) |
Jan 14, 2014 | 24.22 | 24.35 | 24.22 | 24.33 | 225,127 | +0.07(+0.29%) |
Jan 13, 2014 | 24.24 | 24.29 | 24.18 | 24.26 | 214,997 | +0.02(+0.08%) |
Jan 10, 2014 | 24.19 | 24.30 | 24.10 | 24.24 | 296,299 | +0.12(+0.50%) |
Jan 09, 2014 | 24.37 | 24.37 | 24.09 | 24.12 | 404,305 | -0.20(-0.82%) |
Jan 08, 2014 | 24.42 | 24.43 | 24.30 | 24.32 | 176,443 | -0.08(-0.33%) |
Jan 07, 2014 | 24.62 | 24.62 | 24.36 | 24.40 | 964,350 | -0.15(-0.61%) |
Jan 06, 2014 | 24.23 | 24.56 | 24.15 | 24.55 | 527,075 | +0.11(+0.45%) |
Jan 03, 2014 | 24.25 | 24.45 | 24.25 | 24.44 | 230,004 | +0.27(+1.12%) |
Jan 02, 2014 | 24.25 | 24.26 | 24.16 | 24.17 | 1,065,098 | -0.08(-0.33%) |
Dec 31, 2013 | 24.36 | 24.25 | 24.25 | 24.25 | 551,700 | -0.12(-0.49%) |
Dec 30, 2013 | 24.50 | 24.56 | 24.36 | 24.37 | 568,199 | -0.20(-0.81%) |
Dec 27, 2013 | 24.50 | 24.64 | 24.50 | 24.57 | 327,406 | +0.06(+0.24%) |
Dec 26, 2013 | 24.61 | 24.61 | 24.51 | 24.51 | 224,361 | -0.09(-0.37%) |
Dec 24, 2013 | 24.62 | 24.67 | 24.59 | 24.60 | 147,361 | -0.05(-0.20%) |
Dec 23, 2013 | 24.65 | 24.71 | 24.63 | 24.65 | 358,328 | -0.01(-0.04%) |
Dec 20, 2013 | 24.60 | 24.71 | 24.60 | 24.66 | 1,067,745 | +0.18(+0.74%) |
Dec 19, 2013 | 24.47 | 24.59 | 24.47 | 24.48 | 789,670 | +0.02(+0.08%) |
Dec 18, 2013 | 24.50 | 24.58 | 24.45 | 24.46 | 531,836 | -0.01(-0.04%) |
Dec 17, 2013 | 24.56 | 24.59 | 24.44 | 24.47 | 427,699 | -0.11(-0.45%) |
Dec 16, 2013 | 24.54 | 24.67 | 24.52 | 24.58 | 323,871 | -0.03(-0.12%) |
Dec 13, 2013 | 24.61 | 24.64 | 24.58 | 24.61 | 430,352 | -0.03(-0.12%) |
Dec 12, 2013 | 24.71 | 24.73 | 24.55 | 24.64 | 321,704 | -0.02(-0.08%) |
Dec 11, 2013 | 24.70 | 24.70 | 24.62 | 24.66 | 246,161 | +0.00(+0.00%) |
Dec 10, 2013 | 24.69 | 24.75 | 24.61 | 24.66 | 335,180 | +0.02(+0.08%) |
Dec 09, 2013 | 24.69 | 24.69 | 24.58 | 24.64 | 347,345 | -0.01(-0.04%) |
Dec 06, 2013 | 24.63 | 24.66 | 24.57 | 24.65 | 332,902 | +0.09(+0.37%) |
Dec 05, 2013 | 24.62 | 24.64 | 24.54 | 24.56 | 365,011 | -0.18(-0.73%) |
Dec 04, 2013 | 24.73 | 24.81 | 24.71 | 24.74 | 213,596 | -0.08(-0.32%) |
Dec 03, 2013 | 24.74 | 24.85 | 24.75 | 24.82 | 1,232,620 | +0.03(+0.12%) |