Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 27.60 | 28.07 | 26.92 | 27.06 | 396,332 | -0.51(-1.86%) |
Feb 27, 2014 | 27.97 | 28.22 | 27.13 | 27.57 | 396,370 | -0.41(-1.48%) |
Feb 26, 2014 | 27.47 | 28.60 | 27.29 | 27.99 | 316,559 | +0.45(+1.65%) |
Feb 25, 2014 | 28.16 | 28.37 | 27.39 | 27.53 | 286,857 | -0.62(-2.21%) |
Feb 24, 2014 | 28.50 | 28.52 | 28.06 | 28.15 | 269,205 | +0.03(+0.11%) |
Feb 21, 2014 | 28.67 | 28.75 | 27.87 | 28.12 | 523,240 | -0.36(-1.25%) |
Feb 20, 2014 | 27.07 | 28.60 | 26.86 | 28.48 | 541,703 | +1.35(+4.98%) |
Feb 19, 2014 | 27.20 | 27.85 | 26.82 | 27.13 | 454,316 | -0.29(-1.04%) |
Feb 18, 2014 | 26.63 | 27.51 | 26.60 | 27.41 | 390,760 | +0.58(+2.17%) |
Feb 14, 2014 | 27.04 | 26.83 | 26.83 | 26.83 | 327,346 | -0.38(-1.41%) |
Feb 13, 2014 | 26.20 | 27.26 | 26.14 | 27.22 | 357,588 | +0.76(+2.87%) |
Feb 12, 2014 | 26.54 | 27.66 | 26.21 | 26.46 | 895,631 | -0.08(-0.30%) |
Feb 11, 2014 | 26.49 | 26.85 | 26.37 | 26.54 | 493,502 | +0.06(+0.22%) |
Feb 10, 2014 | 26.43 | 26.64 | 25.96 | 26.48 | 597,231 | -0.04(-0.15%) |
Feb 07, 2014 | 26.49 | 27.22 | 26.23 | 26.52 | 526,027 | +0.13(+0.49%) |
Feb 06, 2014 | 27.09 | 27.09 | 26.08 | 26.39 | 720,127 | -0.71(-2.62%) |
Feb 05, 2014 | 26.20 | 27.26 | 25.95 | 27.10 | 799,731 | +0.79(+3.00%) |
Feb 04, 2014 | 26.82 | 28.06 | 25.81 | 26.31 | 1,663,337 | +0.12(+0.45%) |
Feb 03, 2014 | 26.87 | 27.09 | 25.84 | 26.19 | 1,202,700 | -0.73(-2.71%) |
Jan 31, 2014 | 25.07 | 27.38 | 24.75 | 26.92 | 916,323 | +1.48(+5.80%) |
Jan 30, 2014 | 24.94 | 25.52 | 24.68 | 25.45 | 420,514 | +0.81(+3.30%) |
Jan 29, 2014 | 24.83 | 25.12 | 24.32 | 24.63 | 451,210 | -0.47(-1.89%) |
Jan 28, 2014 | 24.88 | 25.40 | 24.48 | 25.11 | 563,599 | +0.50(+2.04%) |
Jan 27, 2014 | 24.83 | 24.93 | 24.00 | 24.60 | 578,173 | -0.21(-0.83%) |
Jan 24, 2014 | 25.71 | 25.71 | 24.71 | 24.81 | 539,815 | -1.15(-4.44%) |
Jan 23, 2014 | 26.10 | 26.33 | 25.31 | 25.96 | 746,970 | -0.33(-1.24%) |
Jan 22, 2014 | 25.66 | 26.42 | 25.42 | 26.29 | 392,767 | +0.63(+2.46%) |
Jan 21, 2014 | 25.83 | 26.35 | 25.55 | 25.66 | 474,625 | -0.10(-0.38%) |
Jan 17, 2014 | 26.64 | 25.76 | 25.76 | 25.76 | 558,760 | -1.03(-3.83%) |
Jan 16, 2014 | 25.51 | 27.35 | 25.39 | 26.78 | 1,052,862 | +1.59(+6.30%) |
Jan 15, 2014 | 24.55 | 26.36 | 24.55 | 25.20 | 815,890 | +0.64(+2.61%) |
Jan 14, 2014 | 23.67 | 24.82 | 23.40 | 24.55 | 375,414 | +1.11(+4.75%) |
Jan 13, 2014 | 23.58 | 23.77 | 23.03 | 23.44 | 695,518 | -0.14(-0.59%) |
Jan 10, 2014 | 23.72 | 23.98 | 23.39 | 23.58 | 370,253 | -0.07(-0.29%) |
Jan 09, 2014 | 24.40 | 24.59 | 23.46 | 23.65 | 340,269 | -0.57(-2.34%) |
Jan 08, 2014 | 23.22 | 24.62 | 23.11 | 24.21 | 806,404 | +1.03(+4.44%) |
Jan 07, 2014 | 22.81 | 23.62 | 22.59 | 23.18 | 539,980 | +0.49(+2.17%) |
Jan 06, 2014 | 23.18 | 23.18 | 22.50 | 22.69 | 351,610 | -0.30(-1.29%) |
Jan 03, 2014 | 22.83 | 23.42 | 22.56 | 22.99 | 417,786 | +0.42(+1.88%) |
Jan 02, 2014 | 22.41 | 22.78 | 21.99 | 22.56 | 366,406 | +0.02(+0.09%) |
Dec 31, 2013 | 22.19 | 22.54 | 22.54 | 22.54 | 352,495 | +0.34(+1.51%) |
Dec 30, 2013 | 21.94 | 22.25 | 21.90 | 22.21 | 482,443 | +0.29(+1.30%) |
Dec 27, 2013 | 22.16 | 22.16 | 21.67 | 21.92 | 299,327 | -0.14(-0.63%) |
Dec 26, 2013 | 21.90 | 22.18 | 21.63 | 22.06 | 315,425 | +0.20(+0.90%) |
Dec 24, 2013 | 21.96 | 22.01 | 21.74 | 21.86 | 90,433 | -0.16(-0.72%) |
Dec 23, 2013 | 22.00 | 22.35 | 21.77 | 22.02 | 354,056 | +0.13(+0.59%) |
Dec 20, 2013 | 21.26 | 21.95 | 20.92 | 21.89 | 535,331 | +0.73(+3.45%) |
Dec 19, 2013 | 21.34 | 21.64 | 21.10 | 21.16 | 311,866 | -0.24(-1.11%) |
Dec 18, 2013 | 21.57 | 21.60 | 20.90 | 21.40 | 325,746 | -0.17(-0.78%) |
Dec 17, 2013 | 21.43 | 21.97 | 21.30 | 21.57 | 329,631 | +0.08(+0.37%) |
Dec 16, 2013 | 21.06 | 21.55 | 20.88 | 21.49 | 396,400 | +0.47(+2.25%) |
Dec 13, 2013 | 21.20 | 21.36 | 20.78 | 21.01 | 275,412 | -0.07(-0.33%) |
Dec 12, 2013 | 21.10 | 21.29 | 20.86 | 21.08 | 398,960 | -0.06(-0.28%) |
Dec 11, 2013 | 21.82 | 21.82 | 21.00 | 21.14 | 341,723 | -0.57(-2.63%) |
Dec 10, 2013 | 22.00 | 22.39 | 21.69 | 21.71 | 405,050 | -0.41(-1.87%) |
Dec 09, 2013 | 22.18 | 22.56 | 21.94 | 22.13 | 476,901 | +0.01(+0.04%) |
Dec 06, 2013 | 22.30 | 22.49 | 21.54 | 22.12 | 0 | +0.06(+0.27%) |
Dec 05, 2013 | 22.52 | 22.93 | 21.94 | 22.06 | 0 | -0.59(-2.61%) |
Dec 04, 2013 | 22.65 | 23.32 | 22.52 | 22.65 | 0 | -0.19(-0.82%) |
Dec 03, 2013 | 22.92 | 23.17 | 22.68 | 22.84 | 379,364 | -0.18(-0.77%) |