Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 28.48 | 28.61 | 28.04 | 28.25 | 862,663 | -0.11(-0.39%) |
Feb 27, 2014 | 28.24 | 28.93 | 28.08 | 28.36 | 861,166 | +0.24(+0.85%) |
Feb 26, 2014 | 28.08 | 28.60 | 27.92 | 28.12 | 1,074,091 | -0.25(-0.88%) |
Feb 25, 2014 | 28.49 | 28.91 | 28.15 | 28.37 | 958,527 | -0.23(-0.80%) |
Feb 24, 2014 | 28.97 | 29.15 | 28.58 | 28.60 | 751,187 | -0.14(-0.49%) |
Feb 21, 2014 | 28.80 | 29.39 | 28.45 | 28.74 | 1,319,919 | -0.05(-0.17%) |
Feb 20, 2014 | 27.76 | 28.84 | 27.59 | 28.79 | 1,562,628 | +1.17(+4.24%) |
Feb 19, 2014 | 28.17 | 28.63 | 27.51 | 27.62 | 1,882,280 | -0.59(-2.09%) |
Feb 18, 2014 | 28.15 | 28.34 | 27.56 | 28.21 | 1,578,274 | +0.33(+1.18%) |
Feb 14, 2014 | 27.88 | 27.88 | 27.88 | 0 | +0.71(+2.61%) | |
Feb 13, 2014 | 26.25 | 27.19 | 25.96 | 27.17 | 1,651,624 | +1.07(+4.10%) |
Feb 12, 2014 | 26.85 | 27.03 | 26.01 | 26.10 | 1,795,270 | -0.64(-2.39%) |
Feb 11, 2014 | 26.05 | 27.02 | 26.05 | 26.74 | 2,262,630 | +0.89(+3.44%) |
Feb 10, 2014 | 25.40 | 26.22 | 25.24 | 25.85 | 1,653,922 | +0.88(+3.52%) |
Feb 07, 2014 | 24.22 | 25.14 | 24.07 | 24.97 | 1,253,450 | +0.66(+2.71%) |
Feb 06, 2014 | 24.28 | 24.53 | 24.09 | 24.31 | 851,429 | +0.24(+1.00%) |
Feb 05, 2014 | 24.50 | 24.50 | 24.05 | 24.07 | 1,216,808 | -0.05(-0.21%) |
Feb 04, 2014 | 23.78 | 24.15 | 23.74 | 24.12 | 986,618 | +0.20(+0.84%) |
Feb 03, 2014 | 24.19 | 24.54 | 23.90 | 23.92 | 1,517,510 | -0.27(-1.12%) |
Jan 31, 2014 | 24.47 | 24.60 | 23.84 | 24.19 | 1,116,578 | -0.13(-0.53%) |
Jan 30, 2014 | 23.94 | 24.45 | 23.71 | 24.32 | 1,010,596 | -0.37(-1.50%) |
Jan 29, 2014 | 24.80 | 24.95 | 24.15 | 24.69 | 1,386,470 | +0.25(+1.02%) |
Jan 28, 2014 | 23.90 | 24.50 | 23.76 | 24.44 | 1,097,536 | +0.63(+2.65%) |
Jan 27, 2014 | 24.13 | 24.45 | 23.76 | 23.81 | 1,143,677 | -0.60(-2.46%) |
Jan 24, 2014 | 25.30 | 25.57 | 24.02 | 24.41 | 1,589,490 | -0.60(-2.40%) |
Jan 23, 2014 | 25.03 | 25.48 | 24.87 | 25.01 | 1,344,349 | +0.47(+1.92%) |
Jan 22, 2014 | 24.78 | 24.88 | 24.38 | 24.54 | 1,515,371 | -0.28(-1.13%) |
Jan 21, 2014 | 24.27 | 24.99 | 24.00 | 24.82 | 1,411,755 | -0.25(-1.00%) |
Jan 20, 2014 | 24.84 | 25.07 | 24.75 | 25.07 | 367,437 | +0.58(+2.37%) |
Jan 17, 2014 | 24.19 | 24.82 | 24.14 | 24.49 | 1,400,090 | +0.64(+2.68%) |
Jan 16, 2014 | 23.73 | 23.89 | 23.55 | 23.85 | 873,523 | +0.24(+1.02%) |
Jan 15, 2014 | 23.29 | 23.67 | 23.02 | 23.61 | 1,062,144 | +0.32(+1.37%) |
Jan 14, 2014 | 23.56 | 24.11 | 23.23 | 23.29 | 1,611,912 | -0.29(-1.23%) |
Jan 13, 2014 | 23.28 | 23.76 | 22.95 | 23.58 | 1,466,459 | +0.32(+1.38%) |
Jan 10, 2014 | 22.64 | 23.30 | 22.64 | 23.26 | 1,495,234 | +1.17(+5.30%) |
Jan 09, 2014 | 22.75 | 22.80 | 22.08 | 22.09 | 1,222,530 | -0.65(-2.86%) |
Jan 08, 2014 | 22.53 | 22.99 | 22.47 | 22.74 | 0 | -0.17(-0.74%) |
Jan 07, 2014 | 22.54 | 22.98 | 22.30 | 22.91 | 963,587 | +0.14(+0.61%) |
Jan 06, 2014 | 22.70 | 23.16 | 22.64 | 22.77 | 1,227,112 | +0.30(+1.34%) |
Jan 03, 2014 | 22.80 | 22.95 | 22.33 | 22.47 | 1,006,265 | -0.24(-1.06%) |
Jan 02, 2014 | 21.92 | 22.78 | 21.80 | 22.71 | 1,670,470 | +1.26(+5.87%) |
Dec 31, 2013 | 21.45 | 21.45 | 21.45 | 0 | +0.21(+0.99%) | |
Dec 30, 2013 | 21.68 | 21.70 | 21.20 | 21.24 | 773,222 | -0.70(-3.19%) |
Dec 27, 2013 | 21.81 | 21.95 | 21.63 | 21.94 | 668,619 | +0.47(+2.19%) |
Dec 24, 2013 | 21.47 | 21.47 | 21.47 | 0 | +0.58(+2.78%) | |
Dec 23, 2013 | 20.99 | 20.99 | 20.68 | 20.89 | 765,828 | -0.09(-0.43%) |
Dec 20, 2013 | 21.26 | 21.51 | 20.98 | 20.98 | 1,827,827 | -0.09(-0.43%) |
Dec 19, 2013 | 21.00 | 21.27 | 20.88 | 21.07 | 1,312,117 | -0.43(-2.00%) |
Dec 18, 2013 | 21.84 | 22.30 | 21.45 | 21.50 | 0 | -0.25(-1.15%) |
Dec 17, 2013 | 21.69 | 21.96 | 21.52 | 21.75 | 910,184 | -0.10(-0.46%) |
Dec 16, 2013 | 21.70 | 22.12 | 21.41 | 21.85 | 0 | +0.29(+1.35%) |
Dec 13, 2013 | 21.89 | 22.07 | 21.39 | 21.56 | 1,379,328 | -0.03(-0.14%) |
Dec 12, 2013 | 21.16 | 21.69 | 21.07 | 21.59 | 1,254,035 | -0.05(-0.23%) |
Dec 11, 2013 | 22.43 | 22.43 | 21.64 | 21.64 | 1,634,622 | -0.69(-3.09%) |
Dec 10, 2013 | 22.37 | 22.63 | 22.25 | 22.33 | 1,301,453 | +0.61(+2.81%) |
Dec 09, 2013 | 21.27 | 21.73 | 21.27 | 21.72 | 1,534,556 | +0.60(+2.84%) |
Dec 06, 2013 | 21.13 | 21.51 | 21.07 | 21.12 | 1,224,599 | +0.26(+1.25%) |
Dec 05, 2013 | 20.85 | 21.20 | 20.73 | 20.86 | 1,198,403 | -0.51(-2.39%) |
Dec 04, 2013 | 20.88 | 21.60 | 20.73 | 21.37 | 1,663,947 | +0.72(+3.49%) |
Dec 03, 2013 | 20.87 | 21.02 | 20.60 | 20.65 | 1,500,756 | -0.24(-1.15%) |