Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 28.33 | 30.80 | 27.63 | 30.15 | 3,664,724 | +2.34(+8.41%) |
Feb 27, 2014 | 28.21 | 28.37 | 27.61 | 27.81 | 1,099,644 | -0.41(-1.46%) |
Feb 26, 2014 | 28.11 | 28.37 | 27.54 | 28.22 | 975,869 | +0.17(+0.62%) |
Feb 25, 2014 | 28.42 | 28.42 | 27.62 | 28.05 | 1,185,613 | -0.24(-0.84%) |
Feb 24, 2014 | 27.93 | 28.51 | 27.71 | 28.28 | 1,194,076 | +0.58(+2.08%) |
Feb 21, 2014 | 28.18 | 28.40 | 27.67 | 27.71 | 790,584 | -0.51(-1.81%) |
Feb 20, 2014 | 27.91 | 28.25 | 27.63 | 28.22 | 939,153 | +0.29(+1.03%) |
Feb 19, 2014 | 28.80 | 28.98 | 27.88 | 27.93 | 753,386 | -0.83(-2.89%) |
Feb 18, 2014 | 29.12 | 29.23 | 28.30 | 28.76 | 1,021,535 | -0.20(-0.68%) |
Feb 14, 2014 | 28.73 | 28.96 | 28.96 | 28.96 | 752,143 | +0.27(+0.95%) |
Feb 13, 2014 | 28.83 | 29.05 | 28.62 | 28.69 | 803,931 | -0.13(-0.46%) |
Feb 12, 2014 | 28.49 | 29.12 | 28.43 | 28.82 | 1,016,760 | +0.48(+1.69%) |
Feb 11, 2014 | 28.18 | 28.51 | 28.05 | 28.34 | 740,988 | +0.35(+1.27%) |
Feb 10, 2014 | 29.24 | 29.57 | 27.80 | 27.99 | 1,222,119 | -1.28(-4.39%) |
Feb 07, 2014 | 29.24 | 29.49 | 28.74 | 29.27 | 752,854 | +0.32(+1.11%) |
Feb 06, 2014 | 27.49 | 29.03 | 27.49 | 28.95 | 747,107 | +0.86(+3.08%) |
Feb 05, 2014 | 28.43 | 28.51 | 27.87 | 28.09 | 520,593 | -0.33(-1.16%) |
Feb 04, 2014 | 28.24 | 28.77 | 28.23 | 28.42 | 672,969 | +0.25(+0.88%) |
Feb 03, 2014 | 29.31 | 29.59 | 28.12 | 28.17 | 877,172 | -1.08(-3.69%) |
Jan 31, 2014 | 28.85 | 29.46 | 28.51 | 29.25 | 1,078,468 | +0.15(+0.51%) |
Jan 30, 2014 | 29.17 | 29.35 | 28.66 | 29.10 | 1,471,460 | +0.77(+2.73%) |
Jan 29, 2014 | 28.16 | 28.51 | 27.76 | 28.33 | 660,803 | -0.14(-0.49%) |
Jan 28, 2014 | 28.16 | 28.75 | 27.95 | 28.47 | 1,270,282 | +0.45(+1.62%) |
Jan 27, 2014 | 28.24 | 28.30 | 27.47 | 28.01 | 2,226,343 | -0.37(-1.31%) |
Jan 24, 2014 | 29.07 | 29.07 | 28.22 | 28.38 | 889,873 | -0.91(-3.09%) |
Jan 23, 2014 | 30.32 | 30.62 | 28.91 | 29.29 | 1,371,003 | -1.14(-3.76%) |
Jan 22, 2014 | 31.23 | 31.30 | 30.35 | 30.43 | 1,193,339 | -0.63(-2.02%) |
Jan 21, 2014 | 30.93 | 31.30 | 30.81 | 31.06 | 801,380 | +0.26(+0.83%) |
Jan 17, 2014 | 30.15 | 30.80 | 30.80 | 30.80 | 1,311,971 | +0.75(+2.49%) |
Jan 16, 2014 | 29.01 | 30.10 | 29.00 | 30.05 | 2,824,692 | +0.84(+2.88%) |
Jan 15, 2014 | 29.20 | 29.51 | 29.03 | 29.21 | 527,916 | +0.02(+0.06%) |
Jan 14, 2014 | 29.49 | 29.70 | 28.93 | 29.20 | 1,080,862 | -0.14(-0.48%) |
Jan 13, 2014 | 29.76 | 30.13 | 29.24 | 29.34 | 689,412 | -0.62(-2.06%) |
Jan 10, 2014 | 29.67 | 30.13 | 29.52 | 29.96 | 819,049 | +0.34(+1.14%) |
Jan 09, 2014 | 30.24 | 30.46 | 29.54 | 29.62 | 587,595 | -0.54(-1.78%) |
Jan 08, 2014 | 29.96 | 30.47 | 29.87 | 30.15 | 660,062 | +0.09(+0.30%) |
Jan 07, 2014 | 29.73 | 30.09 | 29.40 | 30.06 | 552,788 | +0.63(+2.13%) |
Jan 06, 2014 | 30.10 | 30.12 | 29.29 | 29.44 | 743,930 | -0.52(-1.73%) |
Jan 03, 2014 | 29.63 | 30.12 | 29.58 | 29.96 | 574,432 | +0.54(+1.85%) |
Jan 02, 2014 | 29.82 | 29.84 | 29.02 | 29.41 | 642,665 | -0.48(-1.60%) |
Dec 31, 2013 | 29.73 | 29.89 | 29.89 | 29.89 | 806,050 | +0.13(+0.44%) |
Dec 30, 2013 | 29.67 | 29.91 | 29.51 | 29.76 | 476,963 | +0.07(+0.25%) |
Dec 27, 2013 | 29.68 | 29.73 | 29.17 | 29.68 | 385,323 | +0.20(+0.67%) |
Dec 26, 2013 | 30.18 | 30.18 | 29.37 | 29.49 | 406,816 | -0.44(-1.49%) |
Dec 24, 2013 | 29.57 | 30.01 | 29.45 | 29.93 | 269,052 | +0.49(+1.68%) |
Dec 23, 2013 | 29.10 | 29.62 | 28.93 | 29.44 | 998,267 | +0.49(+1.68%) |
Dec 20, 2013 | 28.36 | 29.14 | 28.14 | 28.95 | 1,353,604 | +0.73(+2.60%) |
Dec 19, 2013 | 28.01 | 28.28 | 27.91 | 28.22 | 1,049,745 | -0.07(-0.26%) |
Dec 18, 2013 | 28.05 | 28.53 | 27.75 | 28.29 | 1,168,075 | +0.30(+1.09%) |
Dec 17, 2013 | 27.77 | 28.03 | 27.24 | 27.99 | 1,895,923 | +0.36(+1.31%) |
Dec 16, 2013 | 28.43 | 28.43 | 27.42 | 27.63 | 1,114,403 | -0.54(-1.90%) |
Dec 13, 2013 | 28.18 | 28.32 | 27.86 | 28.16 | 938,706 | -0.08(-0.29%) |
Dec 12, 2013 | 27.86 | 28.44 | 27.59 | 28.24 | 1,059,364 | +0.30(+1.06%) |
Dec 11, 2013 | 28.50 | 28.63 | 27.81 | 27.95 | 1,129,720 | -0.68(-2.36%) |
Dec 10, 2013 | 29.54 | 29.54 | 28.13 | 28.62 | 1,485,945 | -0.77(-2.63%) |
Dec 09, 2013 | 29.56 | 29.67 | 29.29 | 29.40 | 769,919 | -0.09(-0.31%) |
Dec 06, 2013 | 29.86 | 30.06 | 29.40 | 29.49 | 0 | -0.18(-0.61%) |
Dec 05, 2013 | 29.32 | 29.71 | 28.84 | 29.67 | 0 | +0.42(+1.44%) |
Dec 04, 2013 | 29.21 | 29.39 | 28.28 | 29.25 | 0 | +0.06(+0.20%) |
Dec 03, 2013 | 29.26 | 29.34 | 28.85 | 29.19 | 0 | +0.07(+0.25%) |