Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 26.98 | 27.27 | 26.86 | 26.92 | 306,137 | +0.01(+0.03%) |
Feb 27, 2014 | 26.71 | 27.23 | 26.59 | 26.91 | 245,683 | +0.19(+0.70%) |
Feb 26, 2014 | 26.57 | 27.08 | 26.56 | 26.72 | 121,694 | +0.20(+0.77%) |
Feb 25, 2014 | 26.80 | 26.86 | 26.43 | 26.51 | 179,028 | -0.22(-0.83%) |
Feb 24, 2014 | 26.56 | 26.92 | 26.44 | 26.74 | 177,615 | +0.29(+1.11%) |
Feb 21, 2014 | 26.96 | 27.04 | 26.35 | 26.44 | 295,882 | -0.37(-1.40%) |
Feb 20, 2014 | 26.22 | 26.86 | 26.22 | 26.82 | 212,481 | +0.50(+1.90%) |
Feb 19, 2014 | 26.49 | 26.81 | 26.12 | 26.32 | 155,437 | -0.29(-1.07%) |
Feb 18, 2014 | 26.73 | 27.01 | 26.42 | 26.60 | 247,091 | -0.01(-0.03%) |
Feb 14, 2014 | 26.51 | 26.61 | 26.61 | 26.61 | 144,278 | +0.12(+0.47%) |
Feb 13, 2014 | 25.99 | 26.52 | 25.94 | 26.49 | 328,262 | +0.27(+1.02%) |
Feb 12, 2014 | 26.05 | 26.51 | 26.05 | 26.22 | 173,790 | +0.11(+0.41%) |
Feb 11, 2014 | 25.84 | 26.27 | 25.54 | 26.11 | 160,527 | +0.25(+0.96%) |
Feb 10, 2014 | 25.78 | 25.86 | 25.40 | 25.86 | 183,877 | +0.00(+0.00%) |
Feb 07, 2014 | 26.06 | 26.06 | 25.61 | 25.86 | 220,107 | -0.05(-0.21%) |
Feb 06, 2014 | 26.05 | 26.12 | 25.83 | 25.92 | 194,483 | -0.04(-0.14%) |
Feb 05, 2014 | 25.96 | 26.21 | 25.67 | 25.95 | 295,100 | -0.05(-0.21%) |
Feb 04, 2014 | 26.50 | 26.50 | 25.99 | 26.01 | 479,611 | -0.37(-1.38%) |
Feb 03, 2014 | 26.76 | 26.92 | 26.01 | 26.37 | 547,481 | -0.46(-1.73%) |
Jan 31, 2014 | 26.69 | 27.25 | 26.54 | 26.83 | 369,103 | -0.32(-1.18%) |
Jan 30, 2014 | 26.25 | 28.95 | 26.22 | 27.16 | 862,887 | +1.23(+4.74%) |
Jan 29, 2014 | 25.74 | 25.97 | 25.57 | 25.93 | 311,076 | +0.03(+0.10%) |
Jan 28, 2014 | 25.86 | 25.92 | 25.58 | 25.90 | 512,773 | -0.02(-0.07%) |
Jan 27, 2014 | 26.17 | 26.17 | 25.80 | 25.92 | 262,221 | -0.14(-0.55%) |
Jan 24, 2014 | 26.39 | 26.39 | 25.91 | 26.06 | 291,886 | -0.54(-2.04%) |
Jan 23, 2014 | 26.72 | 26.90 | 26.55 | 26.60 | 423,135 | -0.27(-0.99%) |
Jan 22, 2014 | 26.43 | 26.98 | 26.39 | 26.87 | 171,979 | +0.38(+1.45%) |
Jan 21, 2014 | 26.80 | 26.80 | 26.43 | 26.49 | 327,200 | -0.20(-0.73%) |
Jan 17, 2014 | 26.84 | 26.68 | 26.68 | 26.68 | 238,705 | -0.28(-1.02%) |
Jan 16, 2014 | 27.20 | 27.22 | 26.75 | 26.96 | 296,794 | -0.41(-1.50%) |
Jan 15, 2014 | 27.14 | 27.57 | 27.18 | 27.37 | 266,901 | +0.23(+0.85%) |
Jan 14, 2014 | 26.75 | 27.28 | 26.67 | 27.14 | 201,028 | +0.50(+1.87%) |
Jan 13, 2014 | 26.83 | 27.12 | 26.39 | 26.64 | 349,838 | -0.37(-1.35%) |
Jan 10, 2014 | 26.83 | 27.18 | 26.67 | 27.00 | 160,220 | +0.05(+0.20%) |
Jan 09, 2014 | 27.07 | 27.10 | 26.67 | 26.95 | 166,872 | +0.01(+0.03%) |
Jan 08, 2014 | 27.19 | 27.27 | 26.75 | 26.94 | 308,322 | -0.21(-0.79%) |
Jan 07, 2014 | 26.79 | 27.38 | 26.75 | 27.16 | 194,433 | +0.37(+1.40%) |
Jan 06, 2014 | 26.92 | 26.92 | 26.46 | 26.78 | 208,824 | -0.10(-0.36%) |
Jan 03, 2014 | 26.60 | 27.24 | 26.60 | 26.88 | 332,795 | +0.29(+1.07%) |
Jan 02, 2014 | 26.59 | 26.72 | 26.29 | 26.59 | 252,161 | -0.05(-0.20%) |
Dec 31, 2013 | 26.47 | 26.65 | 26.65 | 26.65 | 274,410 | +0.20(+0.77%) |
Dec 30, 2013 | 26.34 | 26.52 | 26.24 | 26.44 | 213,678 | +0.01(+0.03%) |
Dec 27, 2013 | 26.52 | 26.53 | 26.25 | 26.43 | 160,605 | +0.02(+0.07%) |
Dec 26, 2013 | 26.66 | 26.67 | 26.36 | 26.42 | 138,936 | -0.14(-0.54%) |
Dec 24, 2013 | 26.48 | 26.63 | 26.46 | 26.56 | 123,282 | +0.07(+0.27%) |
Dec 23, 2013 | 26.71 | 26.71 | 26.35 | 26.49 | 258,788 | -0.16(-0.60%) |
Dec 20, 2013 | 26.21 | 26.69 | 26.09 | 26.65 | 564,499 | +0.56(+2.15%) |
Dec 19, 2013 | 26.41 | 26.52 | 26.04 | 26.09 | 157,935 | -0.43(-1.61%) |
Dec 18, 2013 | 26.34 | 26.52 | 26.02 | 26.51 | 203,092 | +0.29(+1.09%) |
Dec 17, 2013 | 25.97 | 26.34 | 25.83 | 26.23 | 148,110 | +0.26(+0.99%) |
Dec 16, 2013 | 25.51 | 26.21 | 25.51 | 25.97 | 235,611 | +0.53(+2.07%) |
Dec 13, 2013 | 25.61 | 25.80 | 25.40 | 25.45 | 256,149 | -0.08(-0.31%) |
Dec 12, 2013 | 25.75 | 25.92 | 25.48 | 25.53 | 237,660 | -0.26(-1.00%) |
Dec 11, 2013 | 25.77 | 26.08 | 25.73 | 25.78 | 367,487 | +0.05(+0.21%) |
Dec 10, 2013 | 25.88 | 26.15 | 25.51 | 25.73 | 191,961 | -0.27(-1.03%) |
Dec 09, 2013 | 26.09 | 26.23 | 25.79 | 26.00 | 156,119 | -0.13(-0.51%) |
Dec 06, 2013 | 26.03 | 26.32 | 25.98 | 26.13 | 0 | +0.30(+1.17%) |
Dec 05, 2013 | 25.71 | 25.95 | 25.70 | 25.83 | 0 | +0.12(+0.45%) |
Dec 04, 2013 | 26.08 | 26.22 | 25.45 | 25.71 | 0 | -0.56(-2.14%) |
Dec 03, 2013 | 25.93 | 26.33 | 25.93 | 26.27 | 0 | +0.23(+0.89%) |