Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 19.29 | 19.41 | 19.10 | 19.24 | 865,137 | -0.02(-0.10%) |
Feb 27, 2014 | 19.60 | 19.60 | 19.16 | 19.26 | 1,133,907 | -0.38(-1.93%) |
Feb 26, 2014 | 20.02 | 20.09 | 19.48 | 19.64 | 1,145,556 | -0.36(-1.80%) |
Feb 25, 2014 | 20.37 | 20.50 | 19.90 | 20.00 | 825,402 | -0.27(-1.33%) |
Feb 24, 2014 | 19.88 | 20.45 | 19.68 | 20.27 | 1,232,065 | +0.47(+2.37%) |
Feb 21, 2014 | 20.70 | 21.57 | 19.10 | 19.80 | 3,788,677 | -1.77(-8.21%) |
Feb 20, 2014 | 21.54 | 22.11 | 21.43 | 21.57 | 2,113,105 | +0.17(+0.79%) |
Feb 19, 2014 | 21.60 | 21.70 | 20.75 | 21.40 | 2,228,888 | -0.30(-1.38%) |
Feb 18, 2014 | 19.95 | 21.90 | 19.43 | 21.70 | 8,732,058 | -2.00(-8.44%) |
Feb 14, 2014 | 23.55 | 23.70 | 23.70 | 23.70 | 627,000 | +0.16(+0.68%) |
Feb 13, 2014 | 23.82 | 24.07 | 22.96 | 23.54 | 837,981 | -0.48(-2.00%) |
Feb 12, 2014 | 24.17 | 24.44 | 23.78 | 24.02 | 729,385 | -0.17(-0.70%) |
Feb 11, 2014 | 24.58 | 24.76 | 24.00 | 24.19 | 630,561 | -0.44(-1.79%) |
Feb 10, 2014 | 25.08 | 25.09 | 24.52 | 24.63 | 481,451 | -0.37(-1.48%) |
Feb 07, 2014 | 24.47 | 25.13 | 24.24 | 25.00 | 754,280 | +0.66(+2.71%) |
Feb 06, 2014 | 23.91 | 24.37 | 23.79 | 24.34 | 571,494 | +0.45(+1.88%) |
Feb 05, 2014 | 24.55 | 24.60 | 23.71 | 23.89 | 627,146 | -0.81(-3.28%) |
Feb 04, 2014 | 24.79 | 25.26 | 24.29 | 24.70 | 696,133 | -0.04(-0.16%) |
Feb 03, 2014 | 25.52 | 25.94 | 24.64 | 24.74 | 739,886 | -0.87(-3.40%) |
Jan 31, 2014 | 25.20 | 25.89 | 25.08 | 25.61 | 554,724 | +0.02(+0.08%) |
Jan 30, 2014 | 25.78 | 25.93 | 25.56 | 25.59 | 370,574 | +0.12(+0.47%) |
Jan 29, 2014 | 25.39 | 25.69 | 25.30 | 25.47 | 526,679 | -0.23(-0.89%) |
Jan 28, 2014 | 25.91 | 26.09 | 25.57 | 25.70 | 429,731 | -0.02(-0.08%) |
Jan 27, 2014 | 26.22 | 26.48 | 25.43 | 25.72 | 676,548 | -0.39(-1.49%) |
Jan 24, 2014 | 26.64 | 27.00 | 25.95 | 26.11 | 352,362 | -0.66(-2.47%) |
Jan 23, 2014 | 27.11 | 27.11 | 26.55 | 26.77 | 293,641 | -0.38(-1.40%) |
Jan 22, 2014 | 26.93 | 27.20 | 26.56 | 27.15 | 570,629 | +0.34(+1.27%) |
Jan 21, 2014 | 27.67 | 27.79 | 26.67 | 26.81 | 572,788 | -0.59(-2.15%) |
Jan 17, 2014 | 27.69 | 27.40 | 27.40 | 27.40 | 302,700 | -0.41(-1.47%) |
Jan 16, 2014 | 27.59 | 28.17 | 27.29 | 27.81 | 353,919 | +0.09(+0.32%) |
Jan 15, 2014 | 27.60 | 27.87 | 27.47 | 27.72 | 389,307 | +0.12(+0.43%) |
Jan 14, 2014 | 27.48 | 28.02 | 27.27 | 27.60 | 518,636 | +0.23(+0.84%) |
Jan 13, 2014 | 28.24 | 28.48 | 27.18 | 27.37 | 373,783 | -1.02(-3.59%) |
Jan 10, 2014 | 28.25 | 28.57 | 27.96 | 28.39 | 411,853 | +0.20(+0.71%) |
Jan 09, 2014 | 28.75 | 28.96 | 28.09 | 28.19 | 400,299 | -0.52(-1.81%) |
Jan 08, 2014 | 28.70 | 28.84 | 28.33 | 28.71 | 617,118 | +0.05(+0.17%) |
Jan 07, 2014 | 28.29 | 28.86 | 28.12 | 28.66 | 680,638 | +0.58(+2.07%) |
Jan 06, 2014 | 28.47 | 28.49 | 27.99 | 28.08 | 646,752 | -0.42(-1.47%) |
Jan 03, 2014 | 28.74 | 28.98 | 28.39 | 28.50 | 411,683 | -0.23(-0.80%) |
Jan 02, 2014 | 29.18 | 29.33 | 28.30 | 28.73 | 455,633 | -0.43(-1.47%) |
Dec 31, 2013 | 29.20 | 29.16 | 29.16 | 29.16 | 462,200 | +0.02(+0.07%) |
Dec 30, 2013 | 29.21 | 29.32 | 28.65 | 29.14 | 244,576 | -0.05(-0.17%) |
Dec 27, 2013 | 29.38 | 29.43 | 28.99 | 29.19 | 191,971 | -0.07(-0.24%) |
Dec 26, 2013 | 29.59 | 29.59 | 28.77 | 29.26 | 273,304 | -0.26(-0.88%) |
Dec 24, 2013 | 29.69 | 29.82 | 29.19 | 29.52 | 157,170 | +0.04(+0.14%) |
Dec 23, 2013 | 29.57 | 29.70 | 29.04 | 29.48 | 397,190 | -0.02(-0.07%) |
Dec 20, 2013 | 29.10 | 29.77 | 28.99 | 29.50 | 732,206 | +0.54(+1.86%) |
Dec 19, 2013 | 29.02 | 29.24 | 28.58 | 28.96 | 445,478 | -0.09(-0.31%) |
Dec 18, 2013 | 28.78 | 29.06 | 28.40 | 29.05 | 378,932 | +0.24(+0.83%) |
Dec 17, 2013 | 28.68 | 28.83 | 28.31 | 28.81 | 453,964 | +0.12(+0.42%) |
Dec 16, 2013 | 28.40 | 28.84 | 28.40 | 28.69 | 362,236 | +0.34(+1.20%) |
Dec 13, 2013 | 28.10 | 28.40 | 27.89 | 28.35 | 192,724 | +0.24(+0.85%) |
Dec 12, 2013 | 28.00 | 28.53 | 27.81 | 28.11 | 367,345 | +0.15(+0.54%) |
Dec 11, 2013 | 28.58 | 28.74 | 27.81 | 27.96 | 350,063 | -0.53(-1.86%) |
Dec 10, 2013 | 28.39 | 28.82 | 28.10 | 28.49 | 368,580 | -0.04(-0.14%) |
Dec 09, 2013 | 28.67 | 28.83 | 27.89 | 28.53 | 351,082 | -0.06(-0.21%) |
Dec 06, 2013 | 28.83 | 29.34 | 28.54 | 28.59 | 0 | +0.09(+0.32%) |
Dec 05, 2013 | 28.68 | 28.83 | 28.44 | 28.50 | 0 | -0.11(-0.38%) |
Dec 04, 2013 | 28.30 | 28.91 | 28.17 | 28.61 | 0 | +0.23(+0.81%) |
Dec 03, 2013 | 28.42 | 28.76 | 28.30 | 28.38 | 1,276,052 | -0.09(-0.32%) |