Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 30.40 | 30.50 | 29.86 | 29.90 | 106,492 | -0.30(-1.00%) |
Feb 27, 2014 | 30.18 | 30.53 | 29.98 | 30.20 | 107,358 | +0.13(+0.42%) |
Feb 26, 2014 | 30.18 | 30.48 | 29.97 | 30.07 | 129,981 | -0.14(-0.47%) |
Feb 25, 2014 | 30.76 | 30.76 | 29.84 | 30.22 | 142,013 | -0.45(-1.48%) |
Feb 24, 2014 | 30.02 | 31.17 | 29.78 | 30.67 | 207,381 | +0.89(+2.99%) |
Feb 21, 2014 | 31.68 | 31.73 | 29.72 | 29.78 | 294,954 | -1.74(-5.52%) |
Feb 20, 2014 | 31.32 | 31.69 | 31.11 | 31.52 | 210,179 | +0.32(+1.02%) |
Feb 19, 2014 | 30.81 | 31.75 | 30.81 | 31.20 | 147,090 | +0.28(+0.90%) |
Feb 18, 2014 | 31.42 | 31.75 | 30.82 | 30.92 | 246,904 | -0.37(-1.17%) |
Feb 14, 2014 | 31.09 | 31.29 | 31.29 | 31.29 | 149,597 | +0.19(+0.61%) |
Feb 13, 2014 | 30.89 | 31.16 | 30.59 | 31.10 | 134,203 | +0.21(+0.67%) |
Feb 12, 2014 | 30.69 | 31.07 | 30.22 | 30.89 | 155,845 | +0.65(+2.15%) |
Feb 11, 2014 | 30.26 | 30.97 | 30.18 | 30.24 | 174,956 | +0.21(+0.71%) |
Feb 10, 2014 | 29.82 | 30.17 | 29.49 | 30.03 | 150,389 | +0.56(+1.91%) |
Feb 07, 2014 | 29.57 | 30.06 | 29.39 | 29.46 | 236,801 | +0.25(+0.84%) |
Feb 06, 2014 | 27.91 | 29.40 | 27.80 | 29.22 | 239,919 | +1.29(+4.61%) |
Feb 05, 2014 | 28.64 | 28.83 | 27.93 | 27.93 | 172,821 | -1.03(-3.56%) |
Feb 04, 2014 | 28.02 | 29.41 | 28.01 | 28.96 | 146,899 | +0.99(+3.55%) |
Feb 03, 2014 | 29.34 | 29.74 | 27.51 | 27.97 | 338,328 | -0.99(-3.43%) |
Jan 31, 2014 | 29.53 | 29.53 | 28.81 | 28.96 | 253,003 | -0.95(-3.16%) |
Jan 30, 2014 | 29.82 | 30.17 | 29.47 | 29.91 | 116,323 | +0.44(+1.51%) |
Jan 29, 2014 | 29.22 | 29.95 | 29.10 | 29.46 | 143,311 | +0.27(+0.92%) |
Jan 28, 2014 | 29.47 | 29.61 | 28.74 | 29.19 | 178,549 | -0.01(-0.03%) |
Jan 27, 2014 | 28.78 | 29.38 | 28.68 | 29.20 | 194,431 | +0.35(+1.22%) |
Jan 24, 2014 | 30.08 | 30.08 | 28.66 | 28.85 | 257,129 | -1.07(-3.59%) |
Jan 23, 2014 | 30.39 | 30.47 | 29.45 | 29.92 | 209,479 | -0.47(-1.55%) |
Jan 22, 2014 | 30.05 | 30.61 | 29.89 | 30.39 | 281,814 | +0.84(+2.84%) |
Jan 21, 2014 | 28.59 | 29.96 | 28.49 | 29.55 | 367,389 | +1.26(+4.46%) |
Jan 17, 2014 | 27.53 | 28.29 | 28.29 | 28.29 | 240,021 | +0.80(+2.91%) |
Jan 16, 2014 | 27.01 | 27.70 | 26.87 | 27.49 | 152,338 | +0.63(+2.33%) |
Jan 15, 2014 | 26.69 | 27.10 | 26.52 | 26.87 | 173,317 | +0.17(+0.65%) |
Jan 14, 2014 | 27.09 | 27.09 | 26.36 | 26.69 | 503,117 | -0.60(-2.21%) |
Jan 13, 2014 | 27.61 | 27.61 | 26.69 | 27.30 | 314,683 | -0.32(-1.16%) |
Jan 10, 2014 | 28.09 | 28.20 | 27.45 | 27.62 | 128,739 | -0.47(-1.67%) |
Jan 09, 2014 | 28.59 | 28.68 | 28.06 | 28.09 | 158,331 | -0.23(-0.83%) |
Jan 08, 2014 | 28.59 | 28.60 | 28.21 | 28.32 | 140,641 | -0.23(-0.80%) |
Jan 07, 2014 | 28.85 | 28.88 | 28.43 | 28.55 | 137,379 | +0.25(+0.89%) |
Jan 06, 2014 | 28.77 | 29.01 | 28.24 | 28.30 | 175,010 | -0.07(-0.25%) |
Jan 03, 2014 | 29.50 | 29.56 | 27.98 | 28.37 | 323,308 | -1.00(-3.41%) |
Jan 02, 2014 | 29.75 | 29.75 | 29.24 | 29.37 | 194,716 | -0.38(-1.26%) |
Dec 31, 2013 | 28.82 | 29.75 | 29.75 | 29.75 | 258,533 | +1.38(+4.86%) |
Dec 30, 2013 | 28.15 | 28.71 | 28.15 | 28.37 | 169,529 | +0.48(+1.71%) |
Dec 27, 2013 | 28.15 | 28.15 | 27.67 | 27.89 | 87,125 | -0.04(-0.14%) |
Dec 26, 2013 | 27.99 | 28.15 | 27.84 | 27.93 | 162,285 | +0.24(+0.88%) |
Dec 24, 2013 | 27.81 | 27.88 | 27.66 | 27.69 | 63,055 | +0.12(+0.43%) |
Dec 23, 2013 | 27.57 | 27.66 | 27.38 | 27.57 | 182,703 | +0.24(+0.86%) |
Dec 20, 2013 | 27.57 | 27.57 | 27.21 | 27.34 | 191,883 | -0.03(-0.11%) |
Dec 19, 2013 | 27.41 | 27.47 | 27.23 | 27.37 | 113,407 | +0.16(+0.58%) |
Dec 18, 2013 | 27.23 | 27.56 | 27.02 | 27.21 | 222,877 | +0.16(+0.61%) |
Dec 17, 2013 | 26.76 | 27.21 | 26.47 | 27.05 | 185,153 | +0.39(+1.47%) |
Dec 16, 2013 | 26.87 | 27.38 | 26.29 | 26.65 | 127,301 | +0.11(+0.41%) |
Dec 13, 2013 | 26.91 | 27.02 | 26.35 | 26.54 | 125,085 | -0.12(-0.44%) |
Dec 12, 2013 | 26.16 | 27.12 | 26.02 | 26.66 | 257,170 | +0.40(+1.52%) |
Dec 11, 2013 | 26.29 | 26.29 | 25.45 | 26.26 | 188,209 | +0.22(+0.84%) |
Dec 10, 2013 | 26.57 | 26.67 | 25.42 | 26.04 | 218,530 | -0.40(-1.51%) |
Dec 09, 2013 | 26.71 | 26.83 | 26.08 | 26.44 | 235,833 | +0.05(+0.18%) |
Dec 06, 2013 | 25.55 | 26.44 | 25.31 | 26.40 | 302,905 | +1.05(+4.14%) |
Dec 05, 2013 | 25.17 | 25.38 | 24.82 | 25.35 | 129,921 | +0.39(+1.57%) |
Dec 04, 2013 | 25.36 | 25.38 | 24.67 | 24.95 | 188,972 | -0.27(-1.09%) |
Dec 03, 2013 | 24.47 | 25.27 | 24.37 | 25.23 | 306,264 | +0.95(+3.90%) |