Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 28.28 | 28.52 | 28.19 | 28.33 | 433,387 | +0.87(+3.18%) |
Feb 27, 2014 | 27.41 | 27.53 | 27.34 | 27.45 | 126,103 | -0.28(-1.01%) |
Feb 26, 2014 | 27.72 | 27.77 | 27.58 | 27.73 | 294,135 | -0.54(-1.90%) |
Feb 25, 2014 | 28.40 | 28.54 | 28.20 | 28.27 | 502,831 | -1.65(-5.51%) |
Feb 24, 2014 | 29.76 | 30.11 | 29.74 | 29.92 | 405,593 | +0.15(+0.50%) |
Feb 21, 2014 | 29.86 | 29.88 | 29.70 | 29.77 | 119,485 | -0.31(-1.04%) |
Feb 20, 2014 | 30.02 | 30.17 | 30.01 | 30.08 | 67,169 | -0.03(-0.11%) |
Feb 19, 2014 | 30.19 | 30.34 | 30.08 | 30.12 | 182,110 | -0.02(-0.05%) |
Feb 18, 2014 | 30.07 | 30.17 | 30.03 | 30.13 | 153,662 | -0.02(-0.08%) |
Feb 14, 2014 | 30.21 | 30.16 | 30.16 | 30.16 | 55,417 | -0.04(-0.14%) |
Feb 13, 2014 | 30.05 | 30.21 | 30.00 | 30.20 | 67,542 | +0.31(+1.05%) |
Feb 12, 2014 | 29.98 | 30.12 | 29.86 | 29.89 | 222,865 | +0.32(+1.09%) |
Feb 11, 2014 | 29.27 | 29.64 | 29.26 | 29.56 | 91,913 | +0.43(+1.47%) |
Feb 10, 2014 | 29.09 | 29.25 | 29.04 | 29.13 | 113,945 | -0.14(-0.48%) |
Feb 07, 2014 | 28.89 | 29.30 | 28.80 | 29.27 | 150,357 | +0.22(+0.77%) |
Feb 06, 2014 | 28.92 | 29.08 | 28.85 | 29.05 | 101,519 | +0.21(+0.71%) |
Feb 05, 2014 | 28.96 | 29.02 | 28.76 | 28.85 | 112,747 | -0.02(-0.06%) |
Feb 04, 2014 | 28.93 | 28.98 | 28.75 | 28.86 | 136,129 | -0.25(-0.85%) |
Feb 03, 2014 | 29.37 | 29.40 | 29.05 | 29.11 | 196,684 | +0.01(+0.03%) |
Jan 31, 2014 | 28.90 | 29.28 | 28.83 | 29.10 | 365,447 | -0.40(-1.37%) |
Jan 30, 2014 | 29.55 | 29.61 | 29.37 | 29.51 | 155,795 | -0.05(-0.17%) |
Jan 29, 2014 | 29.70 | 29.75 | 29.39 | 29.56 | 198,583 | -0.53(-1.75%) |
Jan 28, 2014 | 29.96 | 30.21 | 29.93 | 30.08 | 130,054 | +0.28(+0.94%) |
Jan 27, 2014 | 30.04 | 30.05 | 29.70 | 29.80 | 154,523 | -0.26(-0.88%) |
Jan 24, 2014 | 30.48 | 30.52 | 30.07 | 30.07 | 896,365 | -0.30(-0.98%) |
Jan 23, 2014 | 30.32 | 30.46 | 30.24 | 30.36 | 250,191 | +0.28(+0.93%) |
Jan 22, 2014 | 30.26 | 30.33 | 29.98 | 30.08 | 211,580 | +0.19(+0.63%) |
Jan 21, 2014 | 30.00 | 30.03 | 29.84 | 29.89 | 253,142 | +0.26(+0.86%) |
Jan 17, 2014 | 29.81 | 29.64 | 29.64 | 29.64 | 504,095 | +0.09(+0.31%) |
Jan 16, 2014 | 29.95 | 29.98 | 29.50 | 29.55 | 526,434 | +0.31(+1.04%) |
Jan 15, 2014 | 29.12 | 29.38 | 29.05 | 29.24 | 131,281 | +0.12(+0.42%) |
Jan 14, 2014 | 28.95 | 29.13 | 28.95 | 29.12 | 172,750 | +0.16(+0.57%) |
Jan 13, 2014 | 29.02 | 29.12 | 28.93 | 28.95 | 126,967 | -0.56(-1.90%) |
Jan 10, 2014 | 29.49 | 29.60 | 29.41 | 29.51 | 79,595 | +0.10(+0.34%) |
Jan 09, 2014 | 29.33 | 29.48 | 29.31 | 29.42 | 108,875 | -0.03(-0.11%) |
Jan 08, 2014 | 28.94 | 29.45 | 28.93 | 29.45 | 373,248 | +0.69(+2.41%) |
Jan 07, 2014 | 28.66 | 28.79 | 28.63 | 28.76 | 69,141 | -0.12(-0.43%) |
Jan 06, 2014 | 28.76 | 28.90 | 28.72 | 28.88 | 88,280 | +0.24(+0.83%) |
Jan 03, 2014 | 28.66 | 28.78 | 28.60 | 28.64 | 89,205 | -0.06(-0.20%) |
Jan 02, 2014 | 28.64 | 28.70 | 28.35 | 28.70 | 224,573 | -0.64(-2.19%) |
Dec 31, 2013 | 29.24 | 29.34 | 29.34 | 29.34 | 80,519 | -0.02(-0.08%) |
Dec 30, 2013 | 29.35 | 29.42 | 29.17 | 29.37 | 59,317 | +0.12(+0.42%) |
Dec 27, 2013 | 29.37 | 29.38 | 29.12 | 29.24 | 89,786 | +0.20(+0.68%) |
Dec 26, 2013 | 29.09 | 29.09 | 28.91 | 29.04 | 57,462 | +0.13(+0.46%) |
Dec 24, 2013 | 28.82 | 29.03 | 28.68 | 28.91 | 46,801 | +0.00(+0.00%) |
Dec 23, 2013 | 28.83 | 28.99 | 28.76 | 28.91 | 78,337 | +0.11(+0.37%) |
Dec 20, 2013 | 28.87 | 28.93 | 28.72 | 28.80 | 98,322 | -0.14(-0.48%) |
Dec 19, 2013 | 28.80 | 29.09 | 28.71 | 28.95 | 143,661 | +0.31(+1.07%) |
Dec 18, 2013 | 28.54 | 28.76 | 28.50 | 28.64 | 152,390 | +0.38(+1.34%) |
Dec 17, 2013 | 28.42 | 28.42 | 28.26 | 28.26 | 53,917 | -0.16(-0.58%) |
Dec 16, 2013 | 28.46 | 28.49 | 28.29 | 28.43 | 77,313 | -0.07(-0.23%) |
Dec 13, 2013 | 28.50 | 28.59 | 28.37 | 28.49 | 98,017 | -0.20(-0.69%) |
Dec 12, 2013 | 28.80 | 28.87 | 28.60 | 28.69 | 115,962 | +0.08(+0.29%) |
Dec 11, 2013 | 28.89 | 28.93 | 28.61 | 28.61 | 80,046 | -0.21(-0.74%) |
Dec 10, 2013 | 29.03 | 29.03 | 28.82 | 28.82 | 75,273 | -0.26(-0.91%) |
Dec 09, 2013 | 28.94 | 29.09 | 28.86 | 29.09 | 95,278 | +0.15(+0.51%) |
Dec 06, 2013 | 29.09 | 29.14 | 28.89 | 28.94 | 145,801 | -0.11(-0.37%) |
Dec 05, 2013 | 29.08 | 29.18 | 29.03 | 29.04 | 168,611 | +0.49(+1.70%) |
Dec 04, 2013 | 28.57 | 28.68 | 28.49 | 28.56 | 145,033 | -0.39(-1.34%) |
Dec 03, 2013 | 29.03 | 29.05 | 28.90 | 28.95 | 158,225 | +0.24(+0.83%) |