Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 29.04 | 29.42 | 29.04 | 29.18 | 13,007 | +0.32(+1.10%) |
Feb 27, 2014 | 28.74 | 28.87 | 28.63 | 28.86 | 7,987 | +0.24(+0.83%) |
Feb 26, 2014 | 28.46 | 28.77 | 28.38 | 28.62 | 10,809 | +0.31(+1.08%) |
Feb 25, 2014 | 28.56 | 28.56 | 28.29 | 28.31 | 17,235 | -0.23(-0.79%) |
Feb 24, 2014 | 28.56 | 28.62 | 28.09 | 28.54 | 78,857 | +0.45(+1.61%) |
Feb 21, 2014 | 28.07 | 28.13 | 28.01 | 28.09 | 30,030 | +0.17(+0.60%) |
Feb 20, 2014 | 27.92 | 27.98 | 27.75 | 27.92 | 67,297 | +0.06(+0.21%) |
Feb 19, 2014 | 28.57 | 28.57 | 27.76 | 27.86 | 11,841 | -0.77(-2.70%) |
Feb 18, 2014 | 28.56 | 28.71 | 28.31 | 28.63 | 11,723 | +0.32(+1.14%) |
Feb 14, 2014 | 28.31 | 28.31 | 28.31 | 28.31 | 10,660 | +0.07(+0.26%) |
Feb 13, 2014 | 27.83 | 28.24 | 27.83 | 28.24 | 12,575 | +0.19(+0.68%) |
Feb 12, 2014 | 28.33 | 28.44 | 28.04 | 28.05 | 16,704 | -0.03(-0.10%) |
Feb 11, 2014 | 27.62 | 28.16 | 27.62 | 28.07 | 13,774 | +0.36(+1.30%) |
Feb 10, 2014 | 27.86 | 27.86 | 27.47 | 27.72 | 12,536 | +0.12(+0.44%) |
Feb 07, 2014 | 27.81 | 27.81 | 27.40 | 27.59 | 14,028 | -0.02(-0.09%) |
Feb 06, 2014 | 27.45 | 27.66 | 27.36 | 27.62 | 63,791 | +0.25(+0.92%) |
Feb 05, 2014 | 27.47 | 27.54 | 27.25 | 27.36 | 73,737 | -0.07(-0.24%) |
Feb 04, 2014 | 27.15 | 27.69 | 27.15 | 27.43 | 8,133 | +0.41(+1.51%) |
Feb 03, 2014 | 28.16 | 28.17 | 27.01 | 27.02 | 35,329 | -1.21(-4.27%) |
Jan 31, 2014 | 28.72 | 28.72 | 28.20 | 28.23 | 29,540 | -0.40(-1.41%) |
Jan 30, 2014 | 28.47 | 28.74 | 28.04 | 28.63 | 18,875 | +0.43(+1.53%) |
Jan 29, 2014 | 28.56 | 28.67 | 28.13 | 28.20 | 105,842 | -0.48(-1.69%) |
Jan 28, 2014 | 28.69 | 28.87 | 28.64 | 28.68 | 9,126 | -0.09(-0.30%) |
Jan 27, 2014 | 29.36 | 30.67 | 28.77 | 28.77 | 12,545 | -0.34(-1.17%) |
Jan 24, 2014 | 29.54 | 29.54 | 28.96 | 29.11 | 14,653 | -0.42(-1.42%) |
Jan 23, 2014 | 29.78 | 29.78 | 29.34 | 29.53 | 31,366 | -0.36(-1.21%) |
Jan 22, 2014 | 29.64 | 30.02 | 29.64 | 29.89 | 20,021 | +0.21(+0.70%) |
Jan 21, 2014 | 29.16 | 29.75 | 29.16 | 29.68 | 12,483 | +0.55(+1.90%) |
Jan 17, 2014 | 28.85 | 29.13 | 29.13 | 29.13 | 45,213 | +0.20(+0.68%) |
Jan 16, 2014 | 29.19 | 29.43 | 28.79 | 28.93 | 15,071 | -0.29(-0.98%) |
Jan 15, 2014 | 29.04 | 29.25 | 29.04 | 29.22 | 66,505 | +0.18(+0.62%) |
Jan 14, 2014 | 29.00 | 29.07 | 28.75 | 29.04 | 41,625 | +0.16(+0.57%) |
Jan 13, 2014 | 29.40 | 29.40 | 28.69 | 28.87 | 23,818 | -0.27(-0.93%) |
Jan 10, 2014 | 29.24 | 29.24 | 29.02 | 29.15 | 15,440 | -0.06(-0.21%) |
Jan 09, 2014 | 29.47 | 29.47 | 29.14 | 29.21 | 31,063 | +0.11(+0.39%) |
Jan 08, 2014 | 29.06 | 29.19 | 28.94 | 29.09 | 250,085 | -0.03(-0.10%) |
Jan 07, 2014 | 29.01 | 29.27 | 28.84 | 29.13 | 17,496 | +0.16(+0.56%) |
Jan 06, 2014 | 29.42 | 29.42 | 28.85 | 28.96 | 13,874 | -0.05(-0.17%) |
Jan 03, 2014 | 29.40 | 29.60 | 28.96 | 29.01 | 12,180 | -0.12(-0.41%) |
Jan 02, 2014 | 29.57 | 29.57 | 29.08 | 29.13 | 17,279 | -0.43(-1.45%) |
Dec 31, 2013 | 30.08 | 29.56 | 29.56 | 29.56 | 17,154 | -0.00(-0.01%) |
Dec 30, 2013 | 29.74 | 29.74 | 29.49 | 29.56 | 9,080 | -0.18(-0.61%) |
Dec 27, 2013 | 30.03 | 30.03 | 29.56 | 29.75 | 9,329 | -0.10(-0.33%) |
Dec 26, 2013 | 30.34 | 30.34 | 29.76 | 29.85 | 10,118 | -0.02(-0.05%) |
Dec 24, 2013 | 29.84 | 29.91 | 29.82 | 29.86 | 7,621 | +0.13(+0.45%) |
Dec 23, 2013 | 29.53 | 29.75 | 29.48 | 29.73 | 24,771 | +0.34(+1.15%) |
Dec 20, 2013 | 29.24 | 29.41 | 29.05 | 29.39 | 32,514 | +0.43(+1.49%) |
Dec 19, 2013 | 29.29 | 29.29 | 28.92 | 28.96 | 24,869 | -0.11(-0.37%) |
Dec 18, 2013 | 28.74 | 29.06 | 27.71 | 29.06 | 8,992 | +0.40(+1.39%) |
Dec 17, 2013 | 29.23 | 29.32 | 28.48 | 28.67 | 21,241 | -0.20(-0.68%) |
Dec 16, 2013 | 27.29 | 28.86 | 27.29 | 28.86 | 7,107 | +0.37(+1.28%) |
Dec 13, 2013 | 28.89 | 28.89 | 28.30 | 28.50 | 8,016 | -0.05(-0.17%) |
Dec 12, 2013 | 28.57 | 28.61 | 28.28 | 28.54 | 8,944 | +0.35(+1.24%) |
Dec 11, 2013 | 28.65 | 28.71 | 28.19 | 28.20 | 10,933 | -0.36(-1.25%) |
Dec 10, 2013 | 28.99 | 29.03 | 28.54 | 28.55 | 10,378 | -0.29(-1.02%) |
Dec 09, 2013 | 29.41 | 29.41 | 28.85 | 28.85 | 14,014 | -0.28(-0.98%) |
Dec 06, 2013 | 29.15 | 29.25 | 28.99 | 29.13 | 0 | +0.49(+1.71%) |
Dec 05, 2013 | 28.58 | 28.64 | 28.37 | 28.64 | 0 | +0.10(+0.36%) |
Dec 04, 2013 | 28.72 | 28.76 | 28.30 | 28.54 | 0 | +0.00(+0.01%) |
Dec 03, 2013 | 29.20 | 29.20 | 28.32 | 28.54 | 0 | -0.23(-0.80%) |