Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 26.85 | 28.06 | 26.46 | 27.47 | 417,127 | +0.66(+2.45%) |
Feb 27, 2014 | 27.74 | 27.96 | 26.49 | 26.82 | 304,223 | -0.95(-3.43%) |
Feb 26, 2014 | 27.65 | 28.41 | 27.49 | 27.77 | 133,740 | +0.20(+0.73%) |
Feb 25, 2014 | 27.15 | 27.80 | 26.86 | 27.57 | 248,041 | +0.43(+1.58%) |
Feb 24, 2014 | 26.23 | 27.50 | 26.21 | 27.14 | 193,611 | +0.99(+3.79%) |
Feb 21, 2014 | 27.59 | 27.96 | 26.09 | 26.15 | 262,373 | -1.27(-4.62%) |
Feb 20, 2014 | 28.45 | 28.45 | 26.77 | 27.42 | 276,804 | +0.16(+0.59%) |
Feb 19, 2014 | 29.43 | 29.53 | 26.96 | 27.26 | 590,215 | -2.55(-8.54%) |
Feb 18, 2014 | 29.32 | 30.05 | 28.95 | 29.80 | 376,290 | +0.44(+1.49%) |
Feb 14, 2014 | 28.49 | 29.36 | 29.36 | 29.36 | 223,113 | +0.94(+3.32%) |
Feb 13, 2014 | 28.17 | 28.53 | 27.91 | 28.42 | 97,071 | -0.10(-0.33%) |
Feb 12, 2014 | 27.13 | 28.60 | 27.13 | 28.51 | 226,054 | +1.33(+4.87%) |
Feb 11, 2014 | 26.22 | 27.29 | 26.16 | 27.19 | 250,215 | +0.97(+3.71%) |
Feb 10, 2014 | 26.77 | 26.77 | 25.64 | 26.22 | 264,699 | -0.55(-2.07%) |
Feb 07, 2014 | 27.07 | 27.15 | 26.45 | 26.77 | 122,608 | -0.29(-1.06%) |
Feb 06, 2014 | 27.68 | 27.96 | 26.92 | 27.06 | 74,787 | -0.60(-2.17%) |
Feb 05, 2014 | 27.46 | 27.95 | 27.23 | 27.66 | 193,703 | -0.02(-0.07%) |
Feb 04, 2014 | 27.82 | 27.82 | 27.51 | 27.68 | 249,526 | +0.02(+0.07%) |
Feb 03, 2014 | 27.67 | 28.07 | 27.33 | 27.66 | 454,903 | -0.01(-0.03%) |
Jan 31, 2014 | 27.48 | 27.73 | 27.10 | 27.67 | 170,848 | -0.44(-1.56%) |
Jan 30, 2014 | 26.38 | 28.24 | 25.67 | 28.10 | 532,440 | +1.97(+7.55%) |
Jan 29, 2014 | 26.69 | 27.00 | 25.47 | 26.13 | 213,833 | -0.83(-3.08%) |
Jan 28, 2014 | 27.39 | 27.67 | 26.82 | 26.96 | 147,189 | -0.52(-1.91%) |
Jan 27, 2014 | 28.78 | 28.79 | 27.11 | 27.48 | 189,132 | -1.33(-4.60%) |
Jan 24, 2014 | 29.33 | 29.65 | 28.43 | 28.81 | 120,084 | -0.80(-2.70%) |
Jan 23, 2014 | 30.19 | 30.42 | 29.21 | 29.61 | 218,347 | -0.83(-2.72%) |
Jan 22, 2014 | 30.79 | 31.13 | 30.13 | 30.44 | 184,607 | -0.26(-0.84%) |
Jan 21, 2014 | 30.77 | 30.84 | 29.91 | 30.70 | 236,322 | +0.19(+0.63%) |
Jan 17, 2014 | 30.57 | 30.51 | 30.51 | 30.51 | 129,022 | -0.20(-0.65%) |
Jan 16, 2014 | 31.35 | 31.35 | 30.57 | 30.71 | 116,495 | -0.68(-2.16%) |
Jan 15, 2014 | 31.77 | 31.79 | 30.50 | 31.38 | 164,279 | -0.39(-1.23%) |
Jan 14, 2014 | 31.71 | 32.07 | 31.29 | 31.77 | 87,279 | +0.30(+0.94%) |
Jan 13, 2014 | 32.62 | 33.02 | 30.85 | 31.48 | 254,949 | -1.34(-4.10%) |
Jan 10, 2014 | 32.17 | 33.01 | 31.59 | 32.82 | 216,375 | +0.63(+1.95%) |
Jan 09, 2014 | 31.10 | 32.24 | 30.16 | 32.19 | 276,078 | +1.29(+4.16%) |
Jan 08, 2014 | 30.66 | 31.15 | 30.34 | 30.91 | 260,528 | +0.14(+0.46%) |
Jan 07, 2014 | 30.42 | 31.04 | 30.17 | 30.76 | 129,419 | +0.45(+1.48%) |
Jan 06, 2014 | 30.91 | 31.28 | 30.04 | 30.32 | 133,714 | -0.34(-1.12%) |
Jan 03, 2014 | 29.99 | 31.04 | 29.86 | 30.66 | 101,298 | +0.77(+2.58%) |
Jan 02, 2014 | 31.07 | 31.07 | 29.78 | 29.89 | 164,761 | -1.22(-3.91%) |
Dec 31, 2013 | 31.47 | 31.10 | 31.10 | 31.10 | 482,731 | -0.58(-1.82%) |
Dec 30, 2013 | 31.17 | 32.10 | 30.76 | 31.68 | 91,983 | +0.39(+1.25%) |
Dec 27, 2013 | 31.74 | 32.00 | 30.95 | 31.29 | 61,083 | -0.36(-1.14%) |
Dec 26, 2013 | 30.58 | 31.76 | 30.54 | 31.65 | 110,065 | +1.32(+4.34%) |
Dec 24, 2013 | 30.08 | 30.74 | 29.67 | 30.33 | 68,332 | +0.21(+0.70%) |
Dec 23, 2013 | 30.28 | 30.64 | 29.94 | 30.13 | 109,836 | -0.19(-0.63%) |
Dec 20, 2013 | 28.98 | 30.55 | 28.64 | 30.32 | 223,962 | +1.40(+4.85%) |
Dec 19, 2013 | 29.53 | 29.53 | 28.50 | 28.91 | 128,506 | -0.74(-2.51%) |
Dec 18, 2013 | 29.28 | 29.86 | 28.37 | 29.66 | 73,371 | +0.35(+1.20%) |
Dec 17, 2013 | 29.65 | 29.97 | 28.83 | 29.31 | 60,869 | -0.34(-1.16%) |
Dec 16, 2013 | 28.95 | 30.26 | 28.94 | 29.65 | 143,057 | +0.85(+2.95%) |
Dec 13, 2013 | 29.11 | 29.18 | 28.55 | 28.80 | 130,273 | -0.17(-0.59%) |
Dec 12, 2013 | 28.96 | 29.59 | 28.16 | 28.97 | 57,191 | -0.07(-0.23%) |
Dec 11, 2013 | 30.15 | 30.21 | 28.84 | 29.04 | 116,365 | -1.08(-3.58%) |
Dec 10, 2013 | 30.25 | 30.78 | 29.78 | 30.12 | 98,956 | -0.18(-0.60%) |
Dec 09, 2013 | 31.14 | 31.38 | 30.22 | 30.30 | 90,319 | -0.87(-2.78%) |
Dec 06, 2013 | 31.48 | 31.59 | 30.55 | 31.16 | 0 | +0.12(+0.40%) |
Dec 05, 2013 | 30.90 | 31.24 | 30.61 | 31.04 | 0 | +0.19(+0.62%) |
Dec 04, 2013 | 31.95 | 32.14 | 30.81 | 30.85 | 0 | -1.33(-4.12%) |
Dec 03, 2013 | 31.41 | 32.29 | 31.08 | 32.17 | 276,225 | +0.68(+2.15%) |