Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 26.86 | 27.05 | 25.70 | 25.82 | 1,188,218 | -0.98(-3.66%) |
Feb 27, 2014 | 27.50 | 27.55 | 25.88 | 26.80 | 1,413,985 | -0.80(-2.90%) |
Feb 26, 2014 | 27.06 | 27.71 | 27.06 | 27.60 | 755,700 | +0.59(+2.18%) |
Feb 25, 2014 | 27.98 | 28.00 | 26.81 | 27.01 | 1,338,447 | -0.80(-2.88%) |
Feb 24, 2014 | 27.69 | 27.99 | 26.48 | 27.81 | 2,160,101 | +1.33(+5.02%) |
Feb 21, 2014 | 25.87 | 26.94 | 25.73 | 26.48 | 1,156,998 | +0.75(+2.91%) |
Feb 20, 2014 | 25.11 | 25.85 | 24.88 | 25.73 | 329,047 | +0.62(+2.47%) |
Feb 19, 2014 | 25.27 | 25.45 | 24.84 | 25.11 | 574,103 | -0.17(-0.67%) |
Feb 18, 2014 | 23.98 | 25.80 | 23.98 | 25.28 | 1,044,510 | +1.28(+5.33%) |
Feb 14, 2014 | 24.00 | 24.00 | 24.00 | 24.00 | 521,900 | +0.07(+0.29%) |
Feb 13, 2014 | 23.53 | 24.01 | 23.39 | 23.93 | 525,040 | +0.15(+0.63%) |
Feb 12, 2014 | 23.89 | 24.11 | 23.33 | 23.78 | 482,071 | +0.02(+0.08%) |
Feb 11, 2014 | 23.29 | 24.00 | 23.21 | 23.76 | 715,083 | +0.59(+2.55%) |
Feb 10, 2014 | 22.60 | 23.17 | 22.46 | 23.17 | 711,677 | +0.57(+2.52%) |
Feb 07, 2014 | 22.00 | 22.76 | 22.00 | 22.60 | 415,605 | +0.65(+2.96%) |
Feb 06, 2014 | 21.83 | 22.02 | 21.38 | 21.95 | 527,580 | +0.27(+1.25%) |
Feb 05, 2014 | 21.97 | 22.06 | 21.12 | 21.68 | 730,967 | -0.36(-1.63%) |
Feb 04, 2014 | 22.27 | 22.61 | 21.80 | 22.04 | 480,373 | -0.06(-0.27%) |
Feb 03, 2014 | 22.63 | 23.24 | 22.07 | 22.10 | 777,289 | -0.60(-2.64%) |
Jan 31, 2014 | 22.18 | 22.88 | 22.00 | 22.70 | 1,168,909 | +0.02(+0.09%) |
Jan 30, 2014 | 21.89 | 22.93 | 21.79 | 22.68 | 597,523 | +0.90(+4.13%) |
Jan 29, 2014 | 21.90 | 22.00 | 21.51 | 21.78 | 819,778 | -0.11(-0.50%) |
Jan 28, 2014 | 21.41 | 21.95 | 21.21 | 21.89 | 924,982 | +0.59(+2.77%) |
Jan 27, 2014 | 21.60 | 21.74 | 21.14 | 21.30 | 829,184 | -0.30(-1.39%) |
Jan 24, 2014 | 22.52 | 22.56 | 21.54 | 21.60 | 688,717 | -0.97(-4.30%) |
Jan 23, 2014 | 22.37 | 22.60 | 22.12 | 22.57 | 614,162 | +0.18(+0.80%) |
Jan 22, 2014 | 22.66 | 22.66 | 22.33 | 22.39 | 648,029 | -0.29(-1.28%) |
Jan 21, 2014 | 22.62 | 22.75 | 22.02 | 22.68 | 864,115 | +0.07(+0.31%) |
Jan 17, 2014 | 22.85 | 22.61 | 22.61 | 22.61 | 367,400 | -0.19(-0.83%) |
Jan 16, 2014 | 22.86 | 22.99 | 22.64 | 22.80 | 427,211 | -0.10(-0.44%) |
Jan 15, 2014 | 22.84 | 23.10 | 22.75 | 22.90 | 1,017,085 | +0.06(+0.26%) |
Jan 14, 2014 | 22.96 | 23.00 | 22.64 | 22.84 | 704,245 | -0.01(-0.04%) |
Jan 13, 2014 | 22.71 | 23.16 | 22.71 | 22.85 | 1,022,644 | +0.02(+0.09%) |
Jan 10, 2014 | 22.86 | 23.05 | 22.76 | 22.83 | 1,000,319 | -0.08(-0.35%) |
Jan 09, 2014 | 22.89 | 23.27 | 22.52 | 22.91 | 1,645,478 | +0.02(+0.09%) |
Jan 08, 2014 | 23.62 | 23.90 | 22.36 | 22.89 | 2,273,061 | -1.55(-6.34%) |
Jan 07, 2014 | 24.16 | 24.58 | 23.88 | 24.44 | 485,095 | +0.22(+0.91%) |
Jan 06, 2014 | 24.69 | 24.77 | 23.91 | 24.22 | 633,992 | -0.37(-1.50%) |
Jan 03, 2014 | 24.56 | 24.84 | 24.44 | 24.59 | 363,802 | +0.02(+0.08%) |
Jan 02, 2014 | 24.67 | 24.90 | 24.35 | 24.57 | 363,417 | -0.05(-0.20%) |
Dec 31, 2013 | 24.70 | 24.62 | 24.62 | 24.62 | 619,200 | -0.01(-0.04%) |
Dec 30, 2013 | 24.61 | 24.80 | 24.51 | 24.63 | 501,079 | -0.06(-0.24%) |
Dec 27, 2013 | 25.14 | 25.39 | 24.44 | 24.69 | 361,136 | -0.36(-1.44%) |
Dec 26, 2013 | 24.74 | 25.20 | 24.60 | 25.05 | 505,888 | +0.32(+1.29%) |
Dec 24, 2013 | 24.91 | 25.11 | 24.44 | 24.73 | 1,014,409 | -0.28(-1.12%) |
Dec 23, 2013 | 24.98 | 25.14 | 24.79 | 25.01 | 556,169 | +0.11(+0.44%) |
Dec 20, 2013 | 24.79 | 25.10 | 24.60 | 24.90 | 1,406,581 | +0.23(+0.93%) |
Dec 19, 2013 | 24.94 | 25.24 | 24.50 | 24.67 | 641,468 | -0.27(-1.08%) |
Dec 18, 2013 | 24.27 | 24.99 | 24.03 | 24.94 | 1,238,519 | +0.75(+3.10%) |
Dec 17, 2013 | 24.40 | 24.59 | 24.07 | 24.19 | 662,179 | -0.27(-1.10%) |
Dec 16, 2013 | 24.73 | 24.90 | 24.30 | 24.46 | 636,808 | -0.12(-0.49%) |
Dec 13, 2013 | 24.28 | 24.69 | 24.15 | 24.58 | 731,222 | +0.40(+1.65%) |
Dec 12, 2013 | 24.17 | 24.71 | 24.00 | 24.18 | 949,965 | -0.06(-0.25%) |
Dec 11, 2013 | 24.94 | 25.06 | 24.20 | 24.24 | 1,110,898 | -0.70(-2.81%) |
Dec 10, 2013 | 25.36 | 25.36 | 24.50 | 24.94 | 1,544,856 | -0.54(-2.12%) |
Dec 09, 2013 | 25.58 | 26.06 | 25.15 | 25.48 | 1,610,897 | -0.28(-1.09%) |
Dec 06, 2013 | 25.77 | 26.05 | 25.58 | 25.76 | 0 | +0.15(+0.59%) |
Dec 05, 2013 | 25.56 | 25.62 | 25.11 | 25.61 | 0 | -0.02(-0.08%) |
Dec 04, 2013 | 25.39 | 26.13 | 25.16 | 25.63 | 0 | +0.49(+1.95%) |
Dec 03, 2013 | 25.32 | 25.55 | 25.06 | 25.14 | 1,065,868 | -0.27(-1.06%) |