Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 27.49 | 27.67 | 27.48 | 27.66 | 197,276 | +0.09(+0.32%) |
Feb 27, 2014 | 27.36 | 27.59 | 27.34 | 27.57 | 267,264 | +0.17(+0.61%) |
Feb 26, 2014 | 27.59 | 27.72 | 27.37 | 27.40 | 357,520 | -0.21(-0.75%) |
Feb 25, 2014 | 27.44 | 27.63 | 27.44 | 27.61 | 175,481 | +0.07(+0.26%) |
Feb 24, 2014 | 27.48 | 27.61 | 27.46 | 27.54 | 158,809 | +0.08(+0.29%) |
Feb 21, 2014 | 27.59 | 27.59 | 27.36 | 27.46 | 304,913 | +0.03(+0.12%) |
Feb 20, 2014 | 27.53 | 27.59 | 27.39 | 27.43 | 330,889 | +0.03(+0.12%) |
Feb 19, 2014 | 27.56 | 27.69 | 27.38 | 27.40 | 300,659 | -0.06(-0.20%) |
Feb 18, 2014 | 27.50 | 27.51 | 27.36 | 27.45 | 375,318 | +0.17(+0.64%) |
Feb 14, 2014 | 27.37 | 27.28 | 27.28 | 27.28 | 442,657 | -0.19(-0.69%) |
Feb 13, 2014 | 27.10 | 27.47 | 27.10 | 27.47 | 218,982 | +0.19(+0.70%) |
Feb 12, 2014 | 27.37 | 27.44 | 27.17 | 27.28 | 338,324 | -0.04(-0.14%) |
Feb 11, 2014 | 27.26 | 27.35 | 27.10 | 27.32 | 224,098 | +0.08(+0.29%) |
Feb 10, 2014 | 27.25 | 27.26 | 27.12 | 27.24 | 314,661 | +0.15(+0.56%) |
Feb 07, 2014 | 27.22 | 27.25 | 26.95 | 27.09 | 846,135 | +0.04(+0.15%) |
Feb 06, 2014 | 26.66 | 27.10 | 26.64 | 27.05 | 526,931 | +0.44(+1.64%) |
Feb 05, 2014 | 26.73 | 26.83 | 26.41 | 26.61 | 426,120 | -0.11(-0.41%) |
Feb 04, 2014 | 26.41 | 26.77 | 26.38 | 26.72 | 384,005 | +0.55(+2.12%) |
Feb 03, 2014 | 26.88 | 26.91 | 26.07 | 26.17 | 524,073 | -0.59(-2.22%) |
Jan 31, 2014 | 26.73 | 26.87 | 26.53 | 26.76 | 215,136 | -0.06(-0.24%) |
Jan 30, 2014 | 27.02 | 27.02 | 26.72 | 26.83 | 150,531 | -0.03(-0.12%) |
Jan 29, 2014 | 26.90 | 26.98 | 26.72 | 26.86 | 178,741 | -0.18(-0.67%) |
Jan 28, 2014 | 26.83 | 27.17 | 26.77 | 27.04 | 152,637 | +0.16(+0.59%) |
Jan 27, 2014 | 27.17 | 27.18 | 26.77 | 26.88 | 203,868 | -0.14(-0.53%) |
Jan 24, 2014 | 27.33 | 27.36 | 26.98 | 27.02 | 342,395 | -0.31(-1.13%) |
Jan 23, 2014 | 27.49 | 27.57 | 27.21 | 27.33 | 331,014 | -0.02(-0.06%) |
Jan 22, 2014 | 27.48 | 27.52 | 27.32 | 27.35 | 348,474 | -0.02(-0.09%) |
Jan 21, 2014 | 27.48 | 27.54 | 27.25 | 27.37 | 345,894 | +0.13(+0.47%) |
Jan 17, 2014 | 27.26 | 27.25 | 27.25 | 27.25 | 153,067 | +0.07(+0.26%) |
Jan 16, 2014 | 27.29 | 27.31 | 27.05 | 27.17 | 389,411 | -0.02(-0.09%) |
Jan 15, 2014 | 27.12 | 27.32 | 27.12 | 27.20 | 597,481 | +0.08(+0.29%) |
Jan 14, 2014 | 27.06 | 27.16 | 26.93 | 27.12 | 269,514 | +0.27(+1.00%) |
Jan 13, 2014 | 27.11 | 27.13 | 26.84 | 26.85 | 204,136 | -0.17(-0.62%) |
Jan 10, 2014 | 27.04 | 27.14 | 26.81 | 27.02 | 123,413 | +0.02(+0.09%) |
Jan 09, 2014 | 26.90 | 27.00 | 26.79 | 26.99 | 155,231 | +0.22(+0.83%) |
Jan 08, 2014 | 26.94 | 26.94 | 26.72 | 26.77 | 356,096 | -0.04(-0.15%) |
Jan 07, 2014 | 26.88 | 26.95 | 26.80 | 26.81 | 250,309 | -0.02(-0.06%) |
Jan 06, 2014 | 26.98 | 27.11 | 26.69 | 26.83 | 281,238 | +0.09(+0.36%) |
Jan 03, 2014 | 26.89 | 26.89 | 26.67 | 26.73 | 163,097 | +0.04(+0.15%) |
Jan 02, 2014 | 26.79 | 26.86 | 26.53 | 26.69 | 454,833 | -0.02(-0.09%) |
Dec 31, 2013 | 26.56 | 26.72 | 26.72 | 26.72 | 120,231 | +0.28(+1.05%) |
Dec 30, 2013 | 26.60 | 26.60 | 26.29 | 26.44 | 87,695 | -0.07(-0.27%) |
Dec 27, 2013 | 26.53 | 26.57 | 26.33 | 26.51 | 589,758 | +0.15(+0.57%) |
Dec 26, 2013 | 26.53 | 26.58 | 26.21 | 26.36 | 216,561 | -0.21(-0.80%) |
Dec 24, 2013 | 26.60 | 26.64 | 26.51 | 26.57 | 231,274 | +0.09(+0.33%) |
Dec 23, 2013 | 26.53 | 26.64 | 26.22 | 26.49 | 296,397 | -0.08(-0.30%) |
Dec 20, 2013 | 26.57 | 26.68 | 26.49 | 26.57 | 592,011 | +0.05(+0.18%) |
Dec 19, 2013 | 26.53 | 26.61 | 26.45 | 26.52 | 149,153 | -0.03(-0.12%) |
Dec 18, 2013 | 26.43 | 26.76 | 26.15 | 26.55 | 131,438 | +0.24(+0.90%) |
Dec 17, 2013 | 26.30 | 26.39 | 26.13 | 26.31 | 188,722 | +0.10(+0.37%) |
Dec 16, 2013 | 26.36 | 26.40 | 26.15 | 26.22 | 118,007 | -0.01(-0.03%) |
Dec 13, 2013 | 26.32 | 26.32 | 26.15 | 26.22 | 120,820 | +0.05(+0.18%) |
Dec 12, 2013 | 26.18 | 26.30 | 26.07 | 26.18 | 152,612 | +0.11(+0.43%) |
Dec 11, 2013 | 26.26 | 26.26 | 25.96 | 26.07 | 171,041 | -0.21(-0.81%) |
Dec 10, 2013 | 26.34 | 26.37 | 26.16 | 26.28 | 120,759 | +0.03(+0.12%) |
Dec 09, 2013 | 26.30 | 26.41 | 26.23 | 26.25 | 91,736 | +0.03(+0.13%) |
Dec 06, 2013 | 26.28 | 26.40 | 26.05 | 26.22 | 59,866 | +0.22(+0.85%) |
Dec 05, 2013 | 26.07 | 26.13 | 25.98 | 26.00 | 142,001 | +0.04(+0.15%) |
Dec 04, 2013 | 25.93 | 26.12 | 25.78 | 25.96 | 122,499 | -0.05(-0.18%) |
Dec 03, 2013 | 26.12 | 26.35 | 25.91 | 26.00 | 142,654 | -0.07(-0.27%) |