Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 23.53 | 23.69 | 23.32 | 23.51 | 215,779 | -0.01(-0.04%) |
Feb 27, 2014 | 22.99 | 23.55 | 22.85 | 23.52 | 211,249 | +0.53(+2.31%) |
Feb 26, 2014 | 23.00 | 23.20 | 22.93 | 22.99 | 198,332 | +0.02(+0.09%) |
Feb 25, 2014 | 22.73 | 23.39 | 22.72 | 22.97 | 395,741 | +0.34(+1.50%) |
Feb 24, 2014 | 22.63 | 22.76 | 22.26 | 22.63 | 314,476 | +0.37(+1.66%) |
Feb 21, 2014 | 22.17 | 22.38 | 22.12 | 22.26 | 255,458 | +0.13(+0.59%) |
Feb 20, 2014 | 21.92 | 22.13 | 21.71 | 22.13 | 228,380 | +0.23(+1.05%) |
Feb 19, 2014 | 22.33 | 22.46 | 21.85 | 21.90 | 241,189 | -0.49(-2.19%) |
Feb 18, 2014 | 23.33 | 23.44 | 22.30 | 22.39 | 581,864 | -0.94(-4.03%) |
Feb 14, 2014 | 22.81 | 23.33 | 23.33 | 23.33 | 668,600 | +0.69(+3.05%) |
Feb 13, 2014 | 22.16 | 22.94 | 22.02 | 22.64 | 741,130 | +0.26(+1.16%) |
Feb 12, 2014 | 21.74 | 22.40 | 21.48 | 22.38 | 680,806 | +0.66(+3.04%) |
Feb 11, 2014 | 21.29 | 21.76 | 21.17 | 21.72 | 274,880 | +0.44(+2.07%) |
Feb 10, 2014 | 21.80 | 21.96 | 21.22 | 21.28 | 842,711 | -0.47(-2.16%) |
Feb 07, 2014 | 22.35 | 22.60 | 21.69 | 21.75 | 922,156 | -0.56(-2.51%) |
Feb 06, 2014 | 24.14 | 24.14 | 21.25 | 22.31 | 1,327,276 | -3.39(-13.19%) |
Feb 05, 2014 | 25.58 | 25.92 | 25.18 | 25.70 | 183,496 | -0.05(-0.19%) |
Feb 04, 2014 | 25.58 | 25.93 | 25.41 | 25.75 | 178,045 | +0.29(+1.14%) |
Feb 03, 2014 | 26.12 | 26.43 | 25.32 | 25.46 | 308,688 | -0.79(-3.01%) |
Jan 31, 2014 | 25.84 | 26.60 | 25.76 | 26.25 | 345,902 | +0.06(+0.23%) |
Jan 30, 2014 | 26.36 | 26.56 | 26.05 | 26.19 | 212,695 | +0.01(+0.04%) |
Jan 29, 2014 | 26.32 | 26.40 | 25.98 | 26.18 | 274,587 | -0.32(-1.21%) |
Jan 28, 2014 | 26.71 | 26.88 | 26.20 | 26.50 | 273,370 | -0.15(-0.56%) |
Jan 27, 2014 | 27.62 | 27.62 | 26.22 | 26.65 | 431,036 | -0.95(-3.44%) |
Jan 24, 2014 | 28.40 | 28.58 | 27.39 | 27.60 | 484,469 | -1.18(-4.10%) |
Jan 23, 2014 | 29.44 | 29.70 | 28.20 | 28.78 | 3,789,937 | -0.76(-2.57%) |
Jan 22, 2014 | 29.38 | 29.82 | 29.28 | 29.54 | 250,785 | +0.30(+1.03%) |
Jan 21, 2014 | 28.93 | 29.24 | 28.71 | 29.24 | 310,052 | +0.40(+1.39%) |
Jan 17, 2014 | 28.91 | 28.84 | 28.84 | 28.84 | 743,400 | +0.99(+3.55%) |
Jan 16, 2014 | 27.96 | 28.15 | 27.74 | 27.85 | 100,994 | -0.10(-0.36%) |
Jan 15, 2014 | 28.30 | 28.44 | 27.80 | 27.95 | 143,784 | -0.35(-1.24%) |
Jan 14, 2014 | 28.52 | 28.65 | 28.12 | 28.30 | 109,692 | -0.16(-0.56%) |
Jan 13, 2014 | 28.89 | 28.92 | 28.31 | 28.46 | 170,029 | -0.42(-1.45%) |
Jan 10, 2014 | 28.40 | 28.91 | 28.40 | 28.88 | 274,937 | +0.67(+2.38%) |
Jan 09, 2014 | 28.04 | 28.22 | 27.80 | 28.21 | 250,814 | +0.25(+0.89%) |
Jan 08, 2014 | 26.68 | 28.00 | 26.55 | 27.96 | 420,442 | +1.32(+4.95%) |
Jan 07, 2014 | 26.27 | 26.73 | 26.16 | 26.64 | 153,636 | +0.35(+1.33%) |
Jan 06, 2014 | 26.81 | 26.90 | 26.23 | 26.29 | 111,496 | -0.40(-1.50%) |
Jan 03, 2014 | 26.52 | 26.87 | 26.50 | 26.69 | 163,826 | +0.19(+0.72%) |
Jan 02, 2014 | 26.93 | 27.14 | 26.22 | 26.50 | 150,394 | -0.45(-1.67%) |
Dec 31, 2013 | 26.92 | 26.95 | 26.95 | 26.95 | 175,500 | +0.18(+0.67%) |
Dec 30, 2013 | 27.00 | 27.04 | 26.75 | 26.77 | 413,722 | -0.12(-0.45%) |
Dec 27, 2013 | 27.05 | 27.05 | 26.70 | 26.89 | 245,262 | -0.01(-0.04%) |
Dec 26, 2013 | 26.74 | 27.10 | 26.36 | 26.90 | 308,476 | +0.32(+1.20%) |
Dec 24, 2013 | 26.55 | 26.74 | 26.46 | 26.58 | 81,344 | +0.08(+0.30%) |
Dec 23, 2013 | 26.01 | 26.59 | 25.90 | 26.50 | 239,453 | +0.50(+1.92%) |
Dec 20, 2013 | 25.47 | 26.08 | 25.40 | 26.00 | 295,735 | +0.60(+2.36%) |
Dec 19, 2013 | 25.20 | 25.44 | 25.08 | 25.40 | 279,414 | +0.21(+0.83%) |
Dec 18, 2013 | 25.75 | 26.17 | 25.00 | 25.19 | 437,904 | +0.23(+0.92%) |
Dec 17, 2013 | 25.25 | 25.25 | 24.90 | 24.96 | 203,067 | -0.23(-0.91%) |
Dec 16, 2013 | 25.33 | 25.62 | 25.11 | 25.19 | 225,904 | -0.11(-0.43%) |
Dec 13, 2013 | 25.43 | 25.52 | 25.22 | 25.30 | 90,671 | +0.00(+0.00%) |
Dec 12, 2013 | 25.40 | 25.59 | 25.22 | 25.30 | 135,520 | -0.11(-0.43%) |
Dec 11, 2013 | 26.10 | 26.24 | 25.39 | 25.41 | 164,819 | -0.64(-2.46%) |
Dec 10, 2013 | 26.86 | 26.86 | 26.02 | 26.05 | 138,835 | -0.78(-2.91%) |
Dec 09, 2013 | 26.72 | 27.13 | 26.44 | 26.83 | 220,566 | +0.22(+0.83%) |
Dec 06, 2013 | 26.88 | 26.94 | 26.49 | 26.61 | 90,140 | -0.07(-0.26%) |
Dec 05, 2013 | 26.38 | 26.96 | 26.30 | 26.68 | 96,917 | +0.28(+1.06%) |
Dec 04, 2013 | 26.79 | 27.07 | 26.22 | 26.40 | 135,932 | -0.49(-1.82%) |
Dec 03, 2013 | 27.10 | 27.57 | 26.83 | 26.89 | 206,596 | -0.33(-1.21%) |