Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 26.92 | 27.16 | 26.68 | 26.75 | 545,733 | -0.18(-0.67%) |
Feb 27, 2014 | 26.61 | 27.03 | 26.25 | 26.93 | 308,951 | +0.25(+0.94%) |
Feb 26, 2014 | 26.91 | 27.06 | 26.46 | 26.68 | 369,451 | -0.24(-0.89%) |
Feb 25, 2014 | 26.98 | 27.23 | 26.83 | 26.92 | 451,366 | -0.14(-0.52%) |
Feb 24, 2014 | 27.24 | 27.25 | 26.92 | 27.06 | 583,252 | -0.13(-0.48%) |
Feb 21, 2014 | 27.10 | 27.59 | 27.03 | 27.19 | 835,833 | +0.17(+0.63%) |
Feb 20, 2014 | 28.00 | 28.03 | 26.80 | 27.02 | 2,654,106 | +0.43(+1.62%) |
Feb 19, 2014 | 25.97 | 26.62 | 25.95 | 26.59 | 773,565 | +0.59(+2.27%) |
Feb 18, 2014 | 26.00 | 26.12 | 25.88 | 26.00 | 671,127 | +0.03(+0.12%) |
Feb 14, 2014 | 26.02 | 25.97 | 25.97 | 25.97 | 587,000 | -0.14(-0.54%) |
Feb 13, 2014 | 26.14 | 26.36 | 26.01 | 26.11 | 282,141 | -0.10(-0.38%) |
Feb 12, 2014 | 26.34 | 26.42 | 26.17 | 26.21 | 265,892 | -0.14(-0.53%) |
Feb 11, 2014 | 26.74 | 26.74 | 26.32 | 26.35 | 456,847 | -0.24(-0.90%) |
Feb 10, 2014 | 26.60 | 26.80 | 26.40 | 26.59 | 831,945 | +0.07(+0.26%) |
Feb 07, 2014 | 26.91 | 27.05 | 26.50 | 26.52 | 411,678 | -0.37(-1.38%) |
Feb 06, 2014 | 26.27 | 26.95 | 26.27 | 26.89 | 322,862 | +0.71(+2.71%) |
Feb 05, 2014 | 26.15 | 26.32 | 25.51 | 26.18 | 589,872 | -0.08(-0.30%) |
Feb 04, 2014 | 26.37 | 26.65 | 26.05 | 26.26 | 584,412 | +0.07(+0.27%) |
Feb 03, 2014 | 27.65 | 27.72 | 26.16 | 26.19 | 602,078 | -1.50(-5.42%) |
Jan 31, 2014 | 27.05 | 27.70 | 26.89 | 27.69 | 335,609 | +0.33(+1.21%) |
Jan 30, 2014 | 27.17 | 27.66 | 27.01 | 27.36 | 687,116 | +0.48(+1.79%) |
Jan 29, 2014 | 27.00 | 27.21 | 26.72 | 26.88 | 298,871 | -0.42(-1.54%) |
Jan 28, 2014 | 27.19 | 27.39 | 26.97 | 27.30 | 262,912 | +0.17(+0.63%) |
Jan 27, 2014 | 27.53 | 27.58 | 26.85 | 27.13 | 306,330 | -0.27(-0.99%) |
Jan 24, 2014 | 27.20 | 27.60 | 27.13 | 27.40 | 414,924 | -0.08(-0.29%) |
Jan 23, 2014 | 27.73 | 27.80 | 27.38 | 27.48 | 274,791 | -0.35(-1.26%) |
Jan 22, 2014 | 27.78 | 28.02 | 27.46 | 27.83 | 357,133 | +0.10(+0.36%) |
Jan 21, 2014 | 27.90 | 27.95 | 27.58 | 27.73 | 377,838 | -0.25(-0.89%) |
Jan 17, 2014 | 28.23 | 27.98 | 27.98 | 27.98 | 213,600 | -0.21(-0.74%) |
Jan 16, 2014 | 27.64 | 28.31 | 27.60 | 28.19 | 440,587 | +0.59(+2.14%) |
Jan 15, 2014 | 27.85 | 28.34 | 27.58 | 27.60 | 365,733 | -0.25(-0.90%) |
Jan 14, 2014 | 28.06 | 28.24 | 27.70 | 27.85 | 379,692 | -0.12(-0.43%) |
Jan 13, 2014 | 28.60 | 28.77 | 27.84 | 27.97 | 528,657 | -0.60(-2.10%) |
Jan 10, 2014 | 28.41 | 28.71 | 28.35 | 28.57 | 313,329 | +0.19(+0.67%) |
Jan 09, 2014 | 28.82 | 28.99 | 28.14 | 28.38 | 519,678 | -0.18(-0.63%) |
Jan 08, 2014 | 28.42 | 28.64 | 28.14 | 28.56 | 385,081 | +0.08(+0.28%) |
Jan 07, 2014 | 28.63 | 28.74 | 28.19 | 28.48 | 235,446 | -0.15(-0.52%) |
Jan 06, 2014 | 29.44 | 29.45 | 28.62 | 28.63 | 284,332 | -0.65(-2.22%) |
Jan 03, 2014 | 29.40 | 29.56 | 29.21 | 29.28 | 723,469 | +0.15(+0.51%) |
Jan 02, 2014 | 29.34 | 29.43 | 28.99 | 29.13 | 321,146 | -0.35(-1.19%) |
Dec 31, 2013 | 29.32 | 29.48 | 29.48 | 29.48 | 351,700 | +0.26(+0.89%) |
Dec 30, 2013 | 28.79 | 29.23 | 28.64 | 29.22 | 492,564 | +0.47(+1.63%) |
Dec 27, 2013 | 28.97 | 29.08 | 28.66 | 28.75 | 286,538 | -0.12(-0.42%) |
Dec 26, 2013 | 29.02 | 29.14 | 28.78 | 28.87 | 218,573 | -0.04(-0.14%) |
Dec 24, 2013 | 28.96 | 29.00 | 28.82 | 28.91 | 167,759 | +0.01(+0.03%) |
Dec 23, 2013 | 29.16 | 29.16 | 28.76 | 28.90 | 236,104 | -0.07(-0.24%) |
Dec 20, 2013 | 28.99 | 29.15 | 28.89 | 28.97 | 297,473 | -0.03(-0.10%) |
Dec 19, 2013 | 29.70 | 29.70 | 28.90 | 29.00 | 313,189 | -0.34(-1.16%) |
Dec 18, 2013 | 28.91 | 29.84 | 28.61 | 29.34 | 709,254 | +0.73(+2.55%) |
Dec 17, 2013 | 28.64 | 28.76 | 28.36 | 28.61 | 236,741 | +0.10(+0.35%) |
Dec 16, 2013 | 28.54 | 28.85 | 28.32 | 28.51 | 301,312 | +0.03(+0.11%) |
Dec 13, 2013 | 28.58 | 28.73 | 28.33 | 28.48 | 247,056 | -0.02(-0.07%) |
Dec 12, 2013 | 28.30 | 28.84 | 28.08 | 28.50 | 379,091 | +0.17(+0.60%) |
Dec 11, 2013 | 28.95 | 28.95 | 28.30 | 28.33 | 303,200 | -0.55(-1.90%) |
Dec 10, 2013 | 28.59 | 28.94 | 28.44 | 28.88 | 368,839 | +0.46(+1.62%) |
Dec 09, 2013 | 29.14 | 29.14 | 28.30 | 28.42 | 410,932 | -0.63(-2.17%) |
Dec 06, 2013 | 29.25 | 29.25 | 28.73 | 29.05 | 154,419 | -0.04(-0.14%) |
Dec 05, 2013 | 28.91 | 29.16 | 28.74 | 29.09 | 371,017 | +0.05(+0.17%) |
Dec 04, 2013 | 28.79 | 29.22 | 28.52 | 29.04 | 588,237 | +0.10(+0.35%) |
Dec 03, 2013 | 29.47 | 29.47 | 28.26 | 28.94 | 963,492 | -1.02(-3.40%) |