Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 29.59 | 29.83 | 29.56 | 29.73 | 6,869 | +0.22(+0.74%) |
Feb 27, 2014 | 29.37 | 29.54 | 29.37 | 29.51 | 5,027 | +0.07(+0.24%) |
Feb 26, 2014 | 29.48 | 29.52 | 29.29 | 29.44 | 7,788 | -0.05(-0.17%) |
Feb 25, 2014 | 29.63 | 29.63 | 29.40 | 29.49 | 4,414 | -0.04(-0.15%) |
Feb 24, 2014 | 29.49 | 29.54 | 29.49 | 29.53 | 3,061 | +0.04(+0.15%) |
Feb 21, 2014 | 29.53 | 29.54 | 29.49 | 29.49 | 13,269 | +0.18(+0.60%) |
Feb 20, 2014 | 29.34 | 29.37 | 29.31 | 29.31 | 8,688 | +0.04(+0.15%) |
Feb 19, 2014 | 29.24 | 29.36 | 29.22 | 29.27 | 3,000 | +0.17(+0.58%) |
Feb 18, 2014 | 29.02 | 29.33 | 29.02 | 29.10 | 3,972 | +0.36(+1.25%) |
Feb 14, 2014 | 28.73 | 28.74 | 28.74 | 28.74 | 107,421 | +0.02(+0.06%) |
Feb 13, 2014 | 28.52 | 28.73 | 28.51 | 28.72 | 4,325 | +0.23(+0.81%) |
Feb 12, 2014 | 28.61 | 28.61 | 28.28 | 28.49 | 9,672 | +0.08(+0.27%) |
Feb 11, 2014 | 28.40 | 28.54 | 28.40 | 28.41 | 3,940 | +0.47(+1.67%) |
Feb 10, 2014 | 27.95 | 27.95 | 27.95 | 27.95 | 1,349 | +0.53(+1.93%) |
Feb 06, 2014 | 27.64 | 27.42 | 27.42 | 27.42 | 274 | +0.17(+0.63%) |
Feb 05, 2014 | 27.24 | 27.25 | 27.21 | 27.25 | 3,834 | +0.06(+0.23%) |
Feb 04, 2014 | 27.28 | 27.28 | 26.92 | 27.19 | 1,240 | +0.18(+0.65%) |
Feb 03, 2014 | 27.30 | 27.30 | 27.01 | 27.01 | 3,131 | -0.29(-1.06%) |
Jan 31, 2014 | 27.19 | 27.35 | 27.19 | 27.30 | 5,414 | -0.31(-1.13%) |
Jan 30, 2014 | 27.48 | 27.61 | 27.46 | 27.61 | 5,544 | +0.18(+0.67%) |
Jan 29, 2014 | 27.92 | 27.92 | 27.43 | 27.43 | 1,526 | -0.47(-1.70%) |
Jan 28, 2014 | 27.84 | 28.02 | 27.84 | 27.90 | 3,102 | +0.25(+0.90%) |
Jan 27, 2014 | 27.92 | 27.92 | 27.62 | 27.65 | 5,825 | -0.14(-0.52%) |
Jan 24, 2014 | 28.07 | 28.07 | 27.60 | 27.80 | 3,508 | -0.52(-1.84%) |
Jan 23, 2014 | 28.48 | 28.48 | 28.30 | 28.32 | 98,196 | -0.01(-0.03%) |
Jan 22, 2014 | 28.27 | 28.32 | 28.12 | 28.32 | 17,916 | +0.13(+0.47%) |
Jan 21, 2014 | 28.22 | 28.25 | 28.02 | 28.19 | 5,783 | +0.14(+0.50%) |
Jan 17, 2014 | 28.01 | 28.05 | 28.05 | 28.05 | 2,623 | +0.43(+1.56%) |
Jan 16, 2014 | 27.76 | 27.82 | 27.60 | 27.62 | 5,845 | -0.17(-0.60%) |
Jan 15, 2014 | 27.76 | 27.79 | 27.63 | 27.79 | 33,000 | +0.03(+0.12%) |
Jan 14, 2014 | 27.78 | 27.81 | 27.76 | 27.76 | 4,050 | +0.17(+0.61%) |
Jan 13, 2014 | 27.85 | 27.85 | 27.59 | 27.59 | 12,063 | -0.02(-0.06%) |
Jan 10, 2014 | 27.73 | 27.86 | 27.60 | 27.60 | 12,803 | +0.12(+0.44%) |
Jan 09, 2014 | 27.20 | 27.48 | 27.20 | 27.48 | 716 | +0.22(+0.79%) |
Jan 08, 2014 | 27.00 | 27.40 | 27.00 | 27.27 | 6,498 | +0.27(+1.01%) |
Jan 07, 2014 | 27.00 | 27.00 | 27.00 | 27.00 | 127 | -0.24(-0.88%) |
Jan 06, 2014 | 27.24 | 27.24 | 27.24 | 27.24 | 686 | +0.14(+0.53%) |
Jan 03, 2014 | 27.13 | 27.18 | 27.06 | 27.09 | 2,202 | +0.10(+0.37%) |
Jan 02, 2014 | 27.22 | 27.22 | 26.99 | 26.99 | 2,104 | -0.72(-2.59%) |
Dec 31, 2013 | 27.22 | 27.71 | 27.71 | 27.71 | 14,239 | +0.49(+1.79%) |
Dec 30, 2013 | 27.24 | 27.27 | 27.07 | 27.22 | 5,071 | -0.05(-0.18%) |
Dec 27, 2013 | 27.20 | 27.27 | 27.20 | 27.27 | 9,226 | -0.08(-0.29%) |
Dec 26, 2013 | 26.97 | 27.37 | 26.97 | 27.35 | 6,797 | +0.39(+1.45%) |
Dec 23, 2013 | 26.68 | 26.96 | 26.96 | 26.96 | 12,241 | +0.29(+1.08%) |
Dec 20, 2013 | 26.75 | 26.83 | 26.63 | 26.67 | 7,031 | +0.10(+0.36%) |
Dec 19, 2013 | 26.82 | 26.82 | 26.57 | 26.57 | 2,456 | -0.19(-0.70%) |
Dec 18, 2013 | 26.20 | 26.77 | 26.20 | 26.76 | 15,213 | +0.49(+1.87%) |
Dec 17, 2013 | 26.47 | 26.47 | 26.27 | 26.27 | 729 | -0.11(-0.41%) |
Dec 16, 2013 | 26.51 | 26.57 | 26.34 | 26.38 | 4,384 | -0.09(-0.33%) |
Dec 13, 2013 | 26.47 | 26.47 | 26.46 | 26.46 | 1,852 | -0.05(-0.20%) |
Dec 12, 2013 | 26.63 | 26.63 | 26.50 | 26.52 | 7,190 | -0.23(-0.88%) |
Dec 11, 2013 | 26.76 | 26.81 | 26.63 | 26.75 | 4,716 | -0.27(-1.00%) |
Dec 10, 2013 | 27.03 | 27.05 | 27.02 | 27.02 | 25,711 | +0.07(+0.27%) |
Dec 09, 2013 | 27.10 | 27.16 | 26.93 | 26.95 | 9,553 | -0.09(-0.32%) |
Dec 06, 2013 | 27.01 | 27.04 | 27.00 | 27.04 | 0 | +0.20(+0.74%) |
Dec 05, 2013 | 26.85 | 26.85 | 26.63 | 26.84 | 0 | +0.05(+0.21%) |
Dec 04, 2013 | 26.86 | 26.86 | 26.78 | 26.78 | 0 | -0.08(-0.30%) |
Dec 03, 2013 | 26.97 | 26.97 | 26.81 | 26.86 | 0 | +0.08(+0.30%) |