Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 27.29 | 28.58 | 27.20 | 28.48 | 501,511 | +1.22(+4.48%) |
Feb 27, 2014 | 26.44 | 27.29 | 26.36 | 27.26 | 201,293 | +0.70(+2.64%) |
Feb 26, 2014 | 26.54 | 27.00 | 26.42 | 26.56 | 184,090 | +0.08(+0.30%) |
Feb 25, 2014 | 26.32 | 26.88 | 26.26 | 26.48 | 172,652 | +0.11(+0.42%) |
Feb 24, 2014 | 26.45 | 26.69 | 26.33 | 26.37 | 115,200 | -0.02(-0.08%) |
Feb 21, 2014 | 26.33 | 26.61 | 26.25 | 26.39 | 171,588 | +0.14(+0.53%) |
Feb 20, 2014 | 25.81 | 26.56 | 25.53 | 26.25 | 198,046 | +0.51(+1.98%) |
Feb 19, 2014 | 26.15 | 26.35 | 25.72 | 25.74 | 166,670 | -0.59(-2.24%) |
Feb 18, 2014 | 26.10 | 26.41 | 25.94 | 26.33 | 150,636 | +0.37(+1.43%) |
Feb 14, 2014 | 25.93 | 25.96 | 25.96 | 25.96 | 224,400 | +0.00(+0.00%) |
Feb 13, 2014 | 25.36 | 25.97 | 25.05 | 25.96 | 211,276 | +0.30(+1.17%) |
Feb 12, 2014 | 25.38 | 25.74 | 25.21 | 25.66 | 224,980 | +0.37(+1.46%) |
Feb 11, 2014 | 25.34 | 25.47 | 25.14 | 25.29 | 365,705 | +0.04(+0.16%) |
Feb 10, 2014 | 25.62 | 25.62 | 24.94 | 25.25 | 309,732 | -0.01(-0.04%) |
Feb 07, 2014 | 25.49 | 25.61 | 24.95 | 25.26 | 583,377 | -0.22(-0.86%) |
Feb 06, 2014 | 24.00 | 25.83 | 22.77 | 25.48 | 1,107,838 | +2.83(+12.49%) |
Feb 05, 2014 | 23.01 | 23.18 | 22.50 | 22.65 | 460,807 | -0.45(-1.95%) |
Feb 04, 2014 | 23.00 | 23.41 | 22.68 | 23.10 | 447,208 | +0.17(+0.74%) |
Feb 03, 2014 | 24.35 | 24.64 | 22.57 | 22.93 | 363,732 | -1.60(-6.52%) |
Jan 31, 2014 | 24.39 | 24.71 | 24.36 | 24.53 | 229,978 | -0.41(-1.64%) |
Jan 30, 2014 | 25.10 | 25.10 | 24.69 | 24.94 | 218,182 | +0.04(+0.16%) |
Jan 29, 2014 | 25.29 | 25.36 | 24.78 | 24.90 | 128,942 | -0.72(-2.81%) |
Jan 28, 2014 | 25.52 | 25.75 | 25.25 | 25.62 | 141,324 | +0.07(+0.27%) |
Jan 27, 2014 | 26.41 | 26.54 | 25.51 | 25.55 | 167,914 | -0.85(-3.22%) |
Jan 24, 2014 | 27.11 | 27.16 | 26.22 | 26.40 | 249,737 | -1.04(-3.79%) |
Jan 23, 2014 | 27.27 | 27.72 | 26.77 | 27.44 | 212,952 | +0.11(+0.40%) |
Jan 22, 2014 | 27.41 | 27.61 | 27.23 | 27.33 | 134,485 | -0.10(-0.36%) |
Jan 21, 2014 | 27.01 | 27.51 | 26.89 | 27.43 | 343,256 | +0.77(+2.89%) |
Jan 17, 2014 | 26.78 | 26.66 | 26.66 | 26.66 | 206,100 | -0.08(-0.30%) |
Jan 16, 2014 | 26.71 | 26.88 | 26.36 | 26.74 | 88,824 | -0.10(-0.37%) |
Jan 15, 2014 | 26.64 | 26.97 | 26.54 | 26.84 | 152,882 | +0.20(+0.75%) |
Jan 14, 2014 | 26.61 | 26.91 | 26.37 | 26.64 | 169,096 | +0.12(+0.45%) |
Jan 13, 2014 | 27.27 | 27.35 | 26.42 | 26.52 | 204,658 | -0.72(-2.64%) |
Jan 10, 2014 | 26.83 | 27.34 | 26.82 | 27.24 | 289,275 | +0.95(+3.61%) |
Jan 09, 2014 | 26.41 | 26.56 | 26.03 | 26.29 | 189,614 | -0.08(-0.30%) |
Jan 08, 2014 | 26.41 | 26.74 | 26.13 | 26.37 | 210,862 | -0.12(-0.45%) |
Jan 07, 2014 | 25.95 | 26.92 | 25.95 | 26.49 | 256,448 | +0.72(+2.79%) |
Jan 06, 2014 | 26.31 | 26.40 | 25.77 | 25.77 | 277,140 | -0.28(-1.07%) |
Jan 03, 2014 | 25.65 | 26.22 | 25.65 | 26.05 | 144,168 | +0.40(+1.56%) |
Jan 02, 2014 | 25.68 | 25.98 | 25.32 | 25.65 | 191,894 | -0.13(-0.50%) |
Dec 31, 2013 | 26.06 | 25.78 | 25.78 | 25.78 | 188,500 | -0.28(-1.07%) |
Dec 30, 2013 | 25.82 | 26.38 | 25.77 | 26.06 | 172,863 | +0.14(+0.54%) |
Dec 27, 2013 | 26.10 | 26.26 | 25.52 | 25.92 | 111,694 | -0.12(-0.46%) |
Dec 26, 2013 | 25.89 | 26.33 | 25.89 | 26.04 | 123,040 | +0.24(+0.93%) |
Dec 24, 2013 | 25.66 | 26.21 | 25.66 | 25.80 | 100,926 | +0.19(+0.74%) |
Dec 23, 2013 | 25.18 | 25.63 | 25.07 | 25.61 | 172,205 | +0.61(+2.44%) |
Dec 20, 2013 | 24.40 | 25.24 | 24.39 | 25.00 | 402,957 | +0.63(+2.59%) |
Dec 19, 2013 | 24.55 | 24.70 | 24.26 | 24.37 | 160,916 | -0.24(-0.98%) |
Dec 18, 2013 | 24.69 | 24.81 | 24.14 | 24.61 | 180,494 | -0.02(-0.08%) |
Dec 17, 2013 | 24.64 | 24.73 | 24.36 | 24.63 | 167,384 | +0.02(+0.08%) |
Dec 16, 2013 | 23.59 | 24.69 | 23.59 | 24.61 | 345,518 | +1.18(+5.04%) |
Dec 13, 2013 | 23.55 | 23.92 | 23.43 | 23.43 | 710,126 | -0.07(-0.30%) |
Dec 12, 2013 | 23.68 | 23.78 | 23.29 | 23.50 | 277,862 | -0.19(-0.80%) |
Dec 11, 2013 | 24.11 | 24.21 | 23.54 | 23.69 | 149,153 | -0.42(-1.74%) |
Dec 10, 2013 | 24.44 | 24.57 | 24.05 | 24.11 | 213,148 | -0.33(-1.35%) |
Dec 09, 2013 | 24.21 | 24.91 | 24.17 | 24.44 | 639,332 | +0.56(+2.35%) |
Dec 06, 2013 | 24.41 | 24.47 | 23.82 | 23.88 | 317,117 | -0.13(-0.54%) |
Dec 05, 2013 | 24.31 | 24.31 | 23.91 | 24.01 | 139,921 | -0.38(-1.56%) |
Dec 04, 2013 | 24.79 | 24.88 | 24.17 | 24.39 | 126,508 | -0.58(-2.32%) |
Dec 03, 2013 | 24.93 | 25.27 | 24.81 | 24.97 | 200,992 | -0.07(-0.28%) |