Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 20.60 | 20.94 | 19.50 | 19.67 | 380,348 | -0.89(-4.33%) |
Feb 27, 2014 | 20.67 | 21.75 | 20.47 | 20.56 | 652,204 | +0.06(+0.29%) |
Feb 26, 2014 | 19.29 | 20.60 | 19.20 | 20.50 | 415,869 | +1.30(+6.77%) |
Feb 25, 2014 | 18.84 | 19.28 | 18.72 | 19.20 | 169,533 | +0.31(+1.64%) |
Feb 24, 2014 | 18.78 | 19.09 | 18.63 | 18.89 | 192,383 | +0.15(+0.80%) |
Feb 21, 2014 | 18.77 | 18.95 | 18.53 | 18.74 | 249,535 | +0.03(+0.16%) |
Feb 20, 2014 | 18.59 | 18.81 | 18.40 | 18.71 | 201,201 | +0.14(+0.75%) |
Feb 19, 2014 | 18.90 | 19.04 | 18.44 | 18.57 | 245,423 | -0.34(-1.80%) |
Feb 18, 2014 | 18.59 | 19.22 | 18.59 | 18.91 | 281,857 | +0.29(+1.56%) |
Feb 14, 2014 | 18.51 | 18.62 | 18.62 | 18.62 | 346,100 | +0.05(+0.27%) |
Feb 13, 2014 | 18.38 | 19.01 | 18.35 | 18.57 | 220,571 | -0.02(-0.11%) |
Feb 12, 2014 | 19.00 | 19.37 | 18.50 | 18.59 | 272,943 | -0.41(-2.16%) |
Feb 11, 2014 | 19.07 | 19.44 | 18.80 | 19.00 | 274,707 | -0.07(-0.37%) |
Feb 10, 2014 | 19.43 | 19.51 | 18.89 | 19.07 | 310,873 | -0.55(-2.80%) |
Feb 07, 2014 | 19.34 | 19.71 | 19.05 | 19.62 | 277,686 | +0.31(+1.61%) |
Feb 06, 2014 | 19.36 | 19.97 | 19.01 | 19.31 | 372,551 | -0.12(-0.62%) |
Feb 05, 2014 | 19.07 | 19.62 | 18.25 | 19.43 | 460,780 | +0.10(+0.52%) |
Feb 04, 2014 | 20.79 | 21.14 | 19.14 | 19.33 | 709,016 | -1.39(-6.71%) |
Feb 03, 2014 | 20.61 | 21.13 | 20.12 | 20.72 | 724,509 | -0.34(-1.61%) |
Jan 31, 2014 | 22.09 | 22.29 | 20.58 | 21.06 | 874,981 | -1.06(-4.79%) |
Jan 30, 2014 | 27.30 | 27.50 | 22.11 | 22.12 | 2,268,919 | -6.34(-22.28%) |
Jan 29, 2014 | 28.23 | 28.94 | 28.23 | 28.46 | 289,314 | -0.13(-0.45%) |
Jan 28, 2014 | 27.99 | 28.78 | 27.20 | 28.59 | 274,412 | +0.55(+1.96%) |
Jan 27, 2014 | 28.17 | 28.52 | 26.60 | 28.04 | 205,859 | -0.08(-0.28%) |
Jan 24, 2014 | 28.71 | 29.41 | 28.05 | 28.12 | 180,594 | -0.90(-3.10%) |
Jan 23, 2014 | 29.06 | 29.32 | 28.63 | 29.02 | 196,344 | -0.27(-0.92%) |
Jan 22, 2014 | 28.86 | 29.64 | 28.51 | 29.29 | 214,036 | +0.43(+1.49%) |
Jan 21, 2014 | 28.88 | 30.34 | 28.58 | 28.86 | 347,646 | +0.23(+0.80%) |
Jan 17, 2014 | 29.56 | 28.63 | 28.63 | 28.63 | 239,400 | -0.93(-3.15%) |
Jan 16, 2014 | 28.50 | 29.82 | 28.07 | 29.56 | 194,903 | +0.90(+3.14%) |
Jan 15, 2014 | 29.65 | 30.05 | 28.27 | 28.66 | 131,875 | -0.99(-3.34%) |
Jan 14, 2014 | 27.70 | 29.78 | 27.70 | 29.65 | 293,356 | +2.26(+8.25%) |
Jan 13, 2014 | 28.45 | 28.88 | 27.14 | 27.39 | 348,382 | -1.04(-3.66%) |
Jan 10, 2014 | 29.41 | 29.60 | 28.36 | 28.43 | 171,713 | -1.03(-3.50%) |
Jan 09, 2014 | 30.03 | 30.15 | 29.00 | 29.46 | 327,126 | -0.34(-1.14%) |
Jan 08, 2014 | 28.58 | 30.33 | 28.50 | 29.80 | 299,393 | +1.35(+4.75%) |
Jan 07, 2014 | 28.98 | 29.05 | 28.17 | 28.45 | 149,970 | -0.28(-0.97%) |
Jan 06, 2014 | 28.53 | 29.09 | 28.39 | 28.73 | 282,696 | +0.11(+0.38%) |
Jan 03, 2014 | 29.73 | 29.75 | 28.25 | 28.62 | 251,174 | -0.95(-3.21%) |
Jan 02, 2014 | 30.51 | 30.86 | 29.35 | 29.57 | 238,938 | -1.22(-3.96%) |
Dec 31, 2013 | 30.78 | 30.79 | 30.79 | 30.79 | 312,300 | +0.23(+0.75%) |
Dec 30, 2013 | 30.37 | 31.47 | 30.15 | 30.56 | 137,307 | +0.19(+0.63%) |
Dec 27, 2013 | 30.84 | 31.32 | 30.23 | 30.37 | 134,540 | -0.46(-1.49%) |
Dec 26, 2013 | 29.82 | 30.86 | 29.76 | 30.83 | 219,187 | +1.13(+3.80%) |
Dec 24, 2013 | 30.38 | 30.81 | 29.58 | 29.70 | 216,308 | -0.72(-2.37%) |
Dec 23, 2013 | 30.62 | 30.84 | 29.54 | 30.42 | 290,330 | +0.47(+1.57%) |
Dec 20, 2013 | 29.24 | 30.37 | 29.00 | 29.95 | 1,829,092 | +0.85(+2.92%) |
Dec 19, 2013 | 27.74 | 29.23 | 27.50 | 29.10 | 327,323 | +1.31(+4.71%) |
Dec 18, 2013 | 27.15 | 27.88 | 26.93 | 27.79 | 246,062 | +0.68(+2.51%) |
Dec 17, 2013 | 27.66 | 28.13 | 26.73 | 27.11 | 302,645 | -0.56(-2.02%) |
Dec 16, 2013 | 27.35 | 28.12 | 26.55 | 27.67 | 323,950 | +0.55(+2.03%) |
Dec 13, 2013 | 27.55 | 28.05 | 26.92 | 27.12 | 279,062 | -0.38(-1.38%) |
Dec 12, 2013 | 25.79 | 28.37 | 25.78 | 27.50 | 477,575 | +1.86(+7.25%) |
Dec 11, 2013 | 25.63 | 25.80 | 25.30 | 25.64 | 257,486 | +0.02(+0.08%) |
Dec 10, 2013 | 25.27 | 26.41 | 25.23 | 25.62 | 143,375 | +0.24(+0.95%) |
Dec 09, 2013 | 26.10 | 26.10 | 24.70 | 25.38 | 311,848 | -0.65(-2.50%) |
Dec 06, 2013 | 25.89 | 26.26 | 25.52 | 26.03 | 0 | +0.41(+1.60%) |
Dec 05, 2013 | 26.32 | 26.46 | 25.50 | 25.62 | 0 | -0.77(-2.92%) |
Dec 04, 2013 | 26.56 | 26.76 | 25.74 | 26.39 | 0 | -0.36(-1.35%) |
Dec 03, 2013 | 27.03 | 27.29 | 26.38 | 26.75 | 0 | -0.30(-1.11%) |