Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 28.04 | 28.56 | 27.90 | 28.15 | 1,122,825 | +0.19(+0.67%) |
Feb 27, 2014 | 27.90 | 28.09 | 27.77 | 27.96 | 712,649 | +0.14(+0.50%) |
Feb 26, 2014 | 28.05 | 28.17 | 27.80 | 27.83 | 741,125 | -0.10(-0.35%) |
Feb 25, 2014 | 28.25 | 28.27 | 27.92 | 27.92 | 679,597 | -0.32(-1.13%) |
Feb 24, 2014 | 28.00 | 28.34 | 27.78 | 28.24 | 707,660 | +0.46(+1.65%) |
Feb 21, 2014 | 27.78 | 28.03 | 27.77 | 27.78 | 746,550 | -0.08(-0.30%) |
Feb 20, 2014 | 27.92 | 28.01 | 27.78 | 27.87 | 653,414 | -0.02(-0.07%) |
Feb 19, 2014 | 27.60 | 28.03 | 27.57 | 27.89 | 1,054,588 | +0.21(+0.75%) |
Feb 18, 2014 | 27.42 | 27.81 | 27.42 | 27.68 | 1,247,045 | +0.33(+1.22%) |
Feb 14, 2014 | 27.19 | 27.35 | 27.35 | 27.35 | 1,402,489 | +0.33(+1.21%) |
Feb 13, 2014 | 26.83 | 27.15 | 26.67 | 27.02 | 1,027,447 | +0.10(+0.39%) |
Feb 12, 2014 | 26.67 | 26.92 | 26.65 | 26.92 | 834,825 | +0.37(+1.39%) |
Feb 11, 2014 | 26.33 | 26.73 | 26.30 | 26.55 | 853,728 | +0.26(+0.98%) |
Feb 10, 2014 | 26.07 | 26.32 | 25.97 | 26.29 | 1,358,701 | +0.25(+0.96%) |
Feb 07, 2014 | 26.16 | 26.16 | 25.76 | 26.04 | 958,390 | +0.17(+0.64%) |
Feb 06, 2014 | 25.56 | 25.99 | 25.32 | 25.88 | 2,591,263 | +0.36(+1.42%) |
Feb 05, 2014 | 25.70 | 25.75 | 25.46 | 25.51 | 1,605,310 | -0.28(-1.10%) |
Feb 04, 2014 | 26.09 | 26.19 | 25.73 | 25.80 | 982,463 | -0.19(-0.75%) |
Feb 03, 2014 | 26.38 | 26.52 | 25.92 | 25.99 | 1,715,996 | -0.35(-1.34%) |
Jan 31, 2014 | 25.79 | 26.41 | 25.61 | 26.35 | 1,625,445 | +0.23(+0.88%) |
Jan 30, 2014 | 25.63 | 26.17 | 25.58 | 26.12 | 1,349,740 | +0.68(+2.67%) |
Jan 29, 2014 | 25.62 | 25.90 | 25.40 | 25.44 | 1,139,561 | -0.19(-0.73%) |
Jan 28, 2014 | 25.43 | 25.71 | 25.40 | 25.62 | 982,959 | +0.19(+0.76%) |
Jan 27, 2014 | 25.81 | 25.95 | 25.38 | 25.43 | 1,197,931 | -0.38(-1.49%) |
Jan 24, 2014 | 26.12 | 26.26 | 25.82 | 25.82 | 2,044,447 | -0.35(-1.34%) |
Jan 23, 2014 | 25.78 | 26.18 | 25.72 | 26.17 | 1,934,189 | +0.21(+0.79%) |
Jan 22, 2014 | 25.91 | 26.06 | 25.75 | 25.96 | 713,586 | +0.10(+0.37%) |
Jan 21, 2014 | 26.16 | 26.22 | 25.84 | 25.86 | 764,655 | -0.12(-0.48%) |
Jan 17, 2014 | 25.97 | 25.99 | 25.99 | 25.99 | 2,731,540 | +0.01(+0.03%) |
Jan 16, 2014 | 25.98 | 26.12 | 25.94 | 25.98 | 2,816,735 | +0.03(+0.13%) |
Jan 15, 2014 | 25.74 | 26.08 | 25.74 | 25.95 | 1,583,764 | +0.21(+0.80%) |
Jan 14, 2014 | 25.70 | 25.82 | 25.59 | 25.74 | 1,333,644 | +0.06(+0.24%) |
Jan 13, 2014 | 25.71 | 25.89 | 25.60 | 25.68 | 913,083 | -0.01(-0.03%) |
Jan 10, 2014 | 25.59 | 25.77 | 25.55 | 25.69 | 936,730 | +0.12(+0.46%) |
Jan 09, 2014 | 25.78 | 25.80 | 25.51 | 25.57 | 1,223,766 | -0.22(-0.85%) |
Jan 08, 2014 | 25.93 | 25.99 | 25.49 | 25.79 | 1,781,139 | -0.18(-0.69%) |
Jan 07, 2014 | 26.44 | 26.52 | 25.95 | 25.97 | 2,260,229 | -0.48(-1.82%) |
Jan 06, 2014 | 26.66 | 26.67 | 26.37 | 26.45 | 819,144 | -0.16(-0.62%) |
Jan 03, 2014 | 26.51 | 26.70 | 26.38 | 26.61 | 557,098 | +0.10(+0.36%) |
Jan 02, 2014 | 26.58 | 26.77 | 26.34 | 26.52 | 1,491,705 | -0.14(-0.52%) |
Dec 31, 2013 | 26.57 | 26.65 | 26.65 | 26.65 | 1,423,023 | +0.08(+0.31%) |
Dec 30, 2013 | 26.39 | 26.59 | 26.34 | 26.57 | 870,041 | +0.23(+0.86%) |
Dec 27, 2013 | 26.29 | 26.42 | 26.21 | 26.34 | 927,009 | +0.01(+0.05%) |
Dec 26, 2013 | 26.25 | 26.40 | 26.24 | 26.33 | 438,290 | +0.20(+0.76%) |
Dec 24, 2013 | 26.18 | 26.30 | 26.08 | 26.13 | 599,787 | +0.05(+0.21%) |
Dec 23, 2013 | 26.05 | 26.31 | 25.90 | 26.08 | 838,368 | +0.12(+0.48%) |
Dec 20, 2013 | 26.05 | 26.17 | 25.91 | 25.95 | 1,424,871 | -0.05(-0.18%) |
Dec 19, 2013 | 25.91 | 26.05 | 25.80 | 26.00 | 742,737 | -0.01(-0.05%) |
Dec 18, 2013 | 25.55 | 26.08 | 25.49 | 26.02 | 1,464,439 | +0.38(+1.50%) |
Dec 17, 2013 | 25.83 | 25.84 | 25.62 | 25.63 | 812,861 | -0.14(-0.56%) |
Dec 16, 2013 | 25.82 | 25.96 | 25.70 | 25.78 | 1,124,373 | +0.05(+0.19%) |
Dec 13, 2013 | 25.67 | 25.85 | 25.49 | 25.73 | 784,935 | +0.03(+0.13%) |
Dec 12, 2013 | 25.74 | 25.99 | 25.64 | 25.69 | 1,154,686 | -0.21(-0.80%) |
Dec 11, 2013 | 26.28 | 26.32 | 25.81 | 25.90 | 1,116,752 | -0.38(-1.46%) |
Dec 10, 2013 | 26.52 | 26.52 | 26.21 | 26.28 | 896,919 | -0.24(-0.91%) |
Dec 09, 2013 | 26.57 | 26.72 | 26.45 | 26.52 | 1,246,967 | -0.01(-0.05%) |
Dec 06, 2013 | 26.29 | 26.63 | 26.22 | 26.54 | 860,980 | +0.27(+1.05%) |
Dec 05, 2013 | 26.22 | 26.42 | 26.21 | 26.26 | 966,898 | -0.04(-0.16%) |
Dec 04, 2013 | 26.19 | 26.46 | 26.02 | 26.30 | 746,922 | -0.03(-0.13%) |
Dec 03, 2013 | 26.35 | 26.40 | 26.14 | 26.34 | 685,830 | -0.16(-0.60%) |