Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 27.12 | 27.33 | 27.03 | 27.18 | 683,039 | -0.29(-1.04%) |
Feb 27, 2014 | 27.21 | 27.48 | 27.08 | 27.46 | 1,624,874 | +0.28(+1.03%) |
Feb 26, 2014 | 27.35 | 27.35 | 27.10 | 27.18 | 418,387 | -0.14(-0.50%) |
Feb 25, 2014 | 27.34 | 27.48 | 27.16 | 27.32 | 1,123,518 | +0.09(+0.33%) |
Feb 24, 2014 | 27.23 | 27.36 | 27.21 | 27.23 | 862,966 | -0.02(-0.06%) |
Feb 21, 2014 | 27.31 | 27.41 | 27.23 | 27.24 | 715,048 | -0.02(-0.06%) |
Feb 20, 2014 | 27.14 | 27.30 | 27.03 | 27.26 | 732,948 | -0.33(-1.20%) |
Feb 19, 2014 | 27.72 | 27.88 | 27.54 | 27.59 | 878,175 | -0.43(-1.53%) |
Feb 18, 2014 | 28.08 | 28.08 | 27.86 | 28.02 | 376,747 | +0.32(+1.14%) |
Feb 14, 2014 | 27.73 | 27.70 | 27.70 | 27.70 | 542,307 | -0.20(-0.73%) |
Feb 13, 2014 | 27.58 | 27.93 | 27.44 | 27.91 | 528,594 | -0.15(-0.54%) |
Feb 12, 2014 | 28.06 | 28.17 | 28.01 | 28.06 | 429,553 | +0.39(+1.42%) |
Feb 11, 2014 | 27.58 | 27.76 | 27.52 | 27.66 | 609,286 | +0.17(+0.60%) |
Feb 10, 2014 | 27.44 | 27.54 | 27.38 | 27.50 | 1,510,834 | -0.05(-0.19%) |
Feb 07, 2014 | 27.43 | 27.66 | 27.23 | 27.55 | 1,255,863 | +0.49(+1.81%) |
Feb 06, 2014 | 26.75 | 27.12 | 26.70 | 27.06 | 697,178 | -0.05(-0.19%) |
Feb 05, 2014 | 27.06 | 27.18 | 26.84 | 27.11 | 565,817 | +0.04(+0.14%) |
Feb 04, 2014 | 27.05 | 27.11 | 26.77 | 27.08 | 759,962 | -0.39(-1.43%) |
Feb 03, 2014 | 28.01 | 28.01 | 27.31 | 27.47 | 979,325 | -0.81(-2.85%) |
Jan 31, 2014 | 28.27 | 28.60 | 28.17 | 28.28 | 329,841 | -0.52(-1.81%) |
Jan 30, 2014 | 28.88 | 28.91 | 28.65 | 28.80 | 421,442 | -0.03(-0.10%) |
Jan 29, 2014 | 29.01 | 29.01 | 28.65 | 28.83 | 527,445 | +0.14(+0.47%) |
Jan 28, 2014 | 28.61 | 28.87 | 28.57 | 28.69 | 508,837 | -0.02(-0.05%) |
Jan 27, 2014 | 28.87 | 28.98 | 28.49 | 28.71 | 481,837 | +0.06(+0.21%) |
Jan 24, 2014 | 28.84 | 28.95 | 28.57 | 28.64 | 1,194,907 | -0.71(-2.41%) |
Jan 23, 2014 | 29.54 | 29.77 | 29.23 | 29.35 | 798,123 | -0.59(-1.96%) |
Jan 22, 2014 | 29.92 | 29.99 | 29.81 | 29.94 | 759,932 | -0.08(-0.28%) |
Jan 21, 2014 | 29.96 | 30.05 | 29.80 | 30.02 | 812,698 | +0.05(+0.18%) |
Jan 17, 2014 | 30.06 | 29.97 | 29.97 | 29.97 | 335,625 | -0.13(-0.43%) |
Jan 16, 2014 | 30.00 | 30.12 | 29.92 | 30.10 | 993,036 | +0.00(+0.00%) |
Jan 15, 2014 | 30.00 | 30.15 | 29.83 | 30.10 | 406,433 | -0.12(-0.40%) |
Jan 14, 2014 | 30.32 | 30.29 | 30.04 | 30.22 | 990,801 | -0.10(-0.32%) |
Jan 13, 2014 | 30.58 | 30.67 | 30.27 | 30.32 | 536,136 | -0.47(-1.52%) |
Jan 10, 2014 | 30.67 | 30.80 | 30.54 | 30.79 | 215,820 | +0.08(+0.27%) |
Jan 09, 2014 | 30.68 | 30.72 | 30.50 | 30.70 | 226,571 | +0.06(+0.20%) |
Jan 08, 2014 | 30.70 | 30.70 | 30.53 | 30.64 | 342,445 | -0.05(-0.15%) |
Jan 07, 2014 | 30.66 | 30.76 | 30.57 | 30.69 | 274,573 | -0.07(-0.22%) |
Jan 06, 2014 | 30.97 | 31.19 | 30.65 | 30.76 | 367,500 | +0.08(+0.27%) |
Jan 03, 2014 | 30.67 | 30.77 | 30.53 | 30.67 | 254,521 | +0.00(+0.00%) |
Jan 02, 2014 | 30.98 | 31.00 | 30.60 | 30.67 | 237,998 | -0.50(-1.60%) |
Dec 31, 2013 | 31.10 | 31.17 | 31.17 | 31.17 | 193,946 | +0.10(+0.32%) |
Dec 30, 2013 | 31.01 | 31.12 | 30.95 | 31.07 | 248,138 | -0.02(-0.07%) |
Dec 27, 2013 | 31.13 | 31.13 | 30.87 | 31.09 | 512,021 | +0.11(+0.34%) |
Dec 26, 2013 | 30.94 | 31.16 | 30.91 | 30.99 | 250,263 | +0.23(+0.75%) |
Dec 24, 2013 | 30.80 | 30.95 | 30.71 | 30.76 | 141,497 | -0.47(-1.49%) |
Dec 23, 2013 | 31.13 | 31.25 | 31.03 | 31.22 | 309,252 | +0.24(+0.77%) |
Dec 20, 2013 | 30.86 | 30.99 | 30.82 | 30.98 | 402,178 | +0.49(+1.60%) |
Dec 19, 2013 | 30.67 | 30.71 | 30.50 | 30.50 | 408,551 | -0.59(-1.91%) |
Dec 18, 2013 | 30.60 | 31.10 | 30.58 | 31.09 | 561,250 | +1.16(+3.86%) |
Dec 17, 2013 | 29.91 | 30.02 | 29.87 | 29.93 | 438,513 | -0.05(-0.18%) |
Dec 16, 2013 | 30.05 | 30.14 | 29.97 | 29.99 | 759,682 | -0.29(-0.94%) |
Dec 13, 2013 | 30.50 | 30.56 | 30.23 | 30.27 | 223,166 | -0.18(-0.59%) |
Dec 12, 2013 | 30.53 | 30.59 | 30.38 | 30.45 | 221,442 | -0.11(-0.37%) |
Dec 11, 2013 | 30.81 | 30.84 | 30.50 | 30.56 | 198,354 | -0.42(-1.36%) |
Dec 10, 2013 | 30.84 | 31.05 | 30.78 | 30.98 | 369,625 | -0.11(-0.36%) |
Dec 09, 2013 | 31.37 | 31.38 | 31.08 | 31.10 | 400,776 | -0.37(-1.17%) |
Dec 06, 2013 | 31.43 | 31.51 | 31.31 | 31.46 | 223,143 | +0.65(+2.09%) |
Dec 05, 2013 | 30.92 | 30.99 | 30.73 | 30.82 | 284,787 | -0.25(-0.80%) |
Dec 04, 2013 | 30.92 | 31.19 | 30.77 | 31.07 | 232,788 | -0.08(-0.26%) |
Dec 03, 2013 | 31.16 | 31.43 | 30.98 | 31.15 | 594,840 | -0.27(-0.86%) |