Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 28.29 | 28.53 | 28.19 | 28.34 | 433,257 | +0.87(+3.18%) |
Feb 27, 2014 | 27.42 | 27.54 | 27.35 | 27.46 | 126,066 | -0.28(-1.01%) |
Feb 26, 2014 | 27.73 | 27.78 | 27.59 | 27.74 | 294,048 | -0.54(-1.90%) |
Feb 25, 2014 | 28.41 | 28.55 | 28.21 | 28.28 | 502,681 | -1.65(-5.51%) |
Feb 24, 2014 | 29.77 | 30.12 | 29.75 | 29.93 | 405,472 | +0.15(+0.50%) |
Feb 21, 2014 | 29.87 | 29.89 | 29.70 | 29.78 | 119,449 | -0.31(-1.04%) |
Feb 20, 2014 | 30.03 | 30.18 | 30.02 | 30.09 | 67,149 | -0.03(-0.11%) |
Feb 19, 2014 | 30.20 | 30.35 | 30.09 | 30.13 | 182,056 | -0.02(-0.05%) |
Feb 18, 2014 | 30.08 | 30.17 | 30.03 | 30.14 | 153,616 | -0.02(-0.08%) |
Feb 14, 2014 | 30.22 | 30.17 | 30.17 | 30.17 | 55,401 | -0.04(-0.14%) |
Feb 13, 2014 | 30.06 | 30.22 | 30.01 | 30.21 | 67,522 | +0.31(+1.05%) |
Feb 12, 2014 | 29.98 | 30.13 | 29.87 | 29.89 | 222,798 | +0.32(+1.09%) |
Feb 11, 2014 | 29.28 | 29.65 | 29.27 | 29.57 | 91,885 | +0.43(+1.47%) |
Feb 10, 2014 | 29.10 | 29.26 | 29.04 | 29.14 | 113,911 | -0.14(-0.48%) |
Feb 07, 2014 | 28.90 | 29.31 | 28.81 | 29.28 | 150,312 | +0.22(+0.77%) |
Feb 06, 2014 | 28.93 | 29.09 | 28.85 | 29.06 | 101,489 | +0.21(+0.71%) |
Feb 05, 2014 | 28.97 | 29.03 | 28.76 | 28.85 | 112,714 | -0.02(-0.06%) |
Feb 04, 2014 | 28.94 | 28.99 | 28.76 | 28.87 | 136,089 | -0.25(-0.85%) |
Feb 03, 2014 | 29.38 | 29.41 | 29.06 | 29.12 | 196,625 | +0.01(+0.03%) |
Jan 31, 2014 | 28.90 | 29.29 | 28.84 | 29.11 | 365,338 | -0.40(-1.37%) |
Jan 30, 2014 | 29.56 | 29.62 | 29.38 | 29.51 | 155,748 | -0.05(-0.17%) |
Jan 29, 2014 | 29.70 | 29.76 | 29.40 | 29.56 | 198,524 | -0.53(-1.75%) |
Jan 28, 2014 | 29.97 | 30.22 | 29.94 | 30.09 | 130,015 | +0.28(+0.94%) |
Jan 27, 2014 | 30.05 | 30.06 | 29.71 | 29.81 | 154,477 | -0.26(-0.88%) |
Jan 24, 2014 | 30.49 | 30.53 | 30.08 | 30.08 | 896,097 | -0.30(-0.98%) |
Jan 23, 2014 | 30.33 | 30.47 | 30.25 | 30.37 | 250,116 | +0.28(+0.93%) |
Jan 22, 2014 | 30.27 | 30.34 | 29.98 | 30.09 | 211,517 | +0.19(+0.63%) |
Jan 21, 2014 | 30.01 | 30.04 | 29.84 | 29.90 | 253,067 | +0.26(+0.86%) |
Jan 17, 2014 | 29.82 | 29.65 | 29.65 | 29.65 | 503,944 | +0.09(+0.31%) |
Jan 16, 2014 | 29.96 | 29.99 | 29.51 | 29.56 | 526,277 | +0.31(+1.04%) |
Jan 15, 2014 | 29.13 | 29.39 | 29.06 | 29.25 | 131,242 | +0.12(+0.43%) |
Jan 14, 2014 | 28.95 | 29.14 | 28.95 | 29.13 | 172,698 | +0.16(+0.57%) |
Jan 13, 2014 | 29.03 | 29.13 | 28.94 | 28.96 | 126,929 | -0.56(-1.90%) |
Jan 10, 2014 | 29.50 | 29.61 | 29.42 | 29.52 | 79,571 | +0.10(+0.34%) |
Jan 09, 2014 | 29.34 | 29.49 | 29.32 | 29.42 | 108,843 | -0.03(-0.11%) |
Jan 08, 2014 | 28.95 | 29.46 | 28.94 | 29.46 | 373,137 | +0.69(+2.41%) |
Jan 07, 2014 | 28.66 | 28.80 | 28.64 | 28.76 | 69,120 | -0.12(-0.43%) |
Jan 06, 2014 | 28.77 | 28.91 | 28.73 | 28.89 | 88,253 | +0.24(+0.83%) |
Jan 03, 2014 | 28.67 | 28.79 | 28.61 | 28.65 | 89,178 | -0.06(-0.20%) |
Jan 02, 2014 | 28.65 | 28.71 | 28.36 | 28.71 | 224,506 | -0.64(-2.19%) |
Dec 31, 2013 | 29.25 | 29.35 | 29.35 | 29.35 | 80,495 | -0.02(-0.08%) |
Dec 30, 2013 | 29.36 | 29.43 | 29.18 | 29.37 | 59,299 | +0.12(+0.42%) |
Dec 27, 2013 | 29.38 | 29.39 | 29.13 | 29.25 | 89,759 | +0.20(+0.68%) |
Dec 26, 2013 | 29.10 | 29.10 | 28.92 | 29.05 | 57,445 | +0.13(+0.46%) |
Dec 24, 2013 | 28.83 | 29.04 | 28.69 | 28.92 | 46,787 | +0.00(+0.00%) |
Dec 23, 2013 | 28.84 | 29.00 | 28.76 | 28.92 | 78,314 | +0.11(+0.37%) |
Dec 20, 2013 | 28.88 | 28.94 | 28.73 | 28.81 | 98,292 | -0.14(-0.48%) |
Dec 19, 2013 | 28.81 | 29.09 | 28.72 | 28.95 | 143,618 | +0.31(+1.07%) |
Dec 18, 2013 | 28.55 | 28.76 | 28.51 | 28.65 | 152,344 | +0.38(+1.34%) |
Dec 17, 2013 | 28.43 | 28.43 | 28.27 | 28.27 | 53,901 | -0.16(-0.58%) |
Dec 16, 2013 | 28.47 | 28.50 | 28.30 | 28.43 | 77,290 | -0.07(-0.23%) |
Dec 13, 2013 | 28.51 | 28.60 | 28.38 | 28.50 | 97,988 | -0.20(-0.69%) |
Dec 12, 2013 | 28.81 | 28.88 | 28.61 | 28.70 | 115,927 | +0.08(+0.29%) |
Dec 11, 2013 | 28.90 | 28.94 | 28.62 | 28.62 | 80,022 | -0.21(-0.74%) |
Dec 10, 2013 | 29.04 | 29.04 | 28.83 | 28.83 | 75,251 | -0.26(-0.91%) |
Dec 09, 2013 | 28.95 | 29.09 | 28.87 | 29.09 | 95,250 | +0.15(+0.51%) |
Dec 06, 2013 | 29.10 | 29.15 | 28.90 | 28.95 | 145,758 | -0.11(-0.37%) |
Dec 05, 2013 | 29.09 | 29.19 | 29.04 | 29.05 | 168,561 | +0.49(+1.70%) |
Dec 04, 2013 | 28.58 | 28.69 | 28.50 | 28.57 | 144,989 | -0.39(-1.34%) |
Dec 03, 2013 | 29.04 | 29.06 | 28.91 | 28.95 | 158,178 | +0.24(+0.83%) |