Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 31.63 | 31.82 | 31.42 | 31.53 | 29,235 | -0.05(-0.17%) |
Feb 27, 2014 | 31.61 | 31.87 | 31.41 | 31.59 | 15,754 | -0.05(-0.15%) |
Feb 26, 2014 | 31.56 | 32.18 | 31.47 | 31.64 | 26,239 | +0.11(+0.35%) |
Feb 25, 2014 | 31.33 | 31.89 | 31.33 | 31.53 | 12,384 | -0.25(-0.80%) |
Feb 24, 2014 | 32.57 | 32.78 | 31.71 | 31.78 | 27,347 | -0.42(-1.30%) |
Feb 21, 2014 | 33.15 | 33.31 | 31.96 | 32.20 | 34,427 | -0.73(-2.21%) |
Feb 20, 2014 | 33.47 | 33.92 | 32.93 | 32.93 | 32,923 | -0.61(-1.81%) |
Feb 19, 2014 | 31.79 | 34.24 | 31.79 | 33.53 | 113,693 | +1.47(+4.58%) |
Feb 18, 2014 | 30.42 | 32.09 | 30.42 | 32.07 | 35,317 | +1.92(+6.36%) |
Feb 14, 2014 | 30.09 | 30.15 | 30.15 | 30.15 | 16,985 | -0.04(-0.14%) |
Feb 13, 2014 | 29.81 | 30.28 | 29.50 | 30.19 | 20,863 | +0.44(+1.47%) |
Feb 12, 2014 | 29.79 | 29.96 | 29.48 | 29.76 | 32,314 | +0.09(+0.31%) |
Feb 11, 2014 | 28.74 | 29.84 | 28.74 | 29.67 | 30,411 | +1.01(+3.53%) |
Feb 10, 2014 | 29.11 | 29.11 | 28.39 | 28.65 | 214,303 | -0.41(-1.40%) |
Feb 07, 2014 | 29.22 | 29.41 | 28.91 | 29.06 | 116,089 | -0.24(-0.81%) |
Feb 06, 2014 | 29.15 | 29.41 | 28.67 | 29.30 | 50,764 | +0.14(+0.48%) |
Feb 05, 2014 | 29.22 | 29.27 | 27.74 | 29.16 | 83,190 | -0.41(-1.39%) |
Feb 04, 2014 | 31.83 | 31.83 | 29.51 | 29.57 | 57,599 | -1.98(-6.27%) |
Feb 03, 2014 | 32.42 | 32.73 | 30.93 | 31.55 | 60,793 | -1.27(-3.88%) |
Jan 31, 2014 | 34.00 | 34.00 | 29.68 | 32.82 | 73,504 | -1.91(-5.50%) |
Jan 30, 2014 | 36.34 | 36.34 | 34.31 | 34.73 | 47,898 | -1.16(-3.24%) |
Jan 29, 2014 | 36.89 | 37.77 | 35.68 | 35.89 | 29,819 | -1.49(-3.97%) |
Jan 28, 2014 | 36.87 | 37.59 | 36.61 | 37.38 | 51,995 | +0.42(+1.15%) |
Jan 27, 2014 | 37.26 | 37.85 | 36.95 | 36.95 | 52,838 | -0.02(-0.07%) |
Jan 24, 2014 | 37.79 | 37.79 | 36.75 | 36.98 | 25,360 | -1.23(-3.22%) |
Jan 23, 2014 | 39.05 | 39.28 | 37.96 | 38.21 | 50,572 | -1.27(-3.21%) |
Jan 22, 2014 | 39.80 | 39.80 | 39.42 | 39.48 | 27,755 | -0.24(-0.60%) |
Jan 21, 2014 | 39.68 | 39.78 | 39.22 | 39.71 | 38,333 | +0.23(+0.58%) |
Jan 17, 2014 | 38.94 | 39.48 | 39.48 | 39.48 | 32,486 | +0.37(+0.95%) |
Jan 16, 2014 | 39.36 | 39.39 | 38.86 | 39.11 | 26,767 | -0.31(-0.78%) |
Jan 15, 2014 | 39.40 | 39.71 | 39.13 | 39.42 | 34,222 | +0.02(+0.05%) |
Jan 14, 2014 | 38.59 | 39.54 | 38.59 | 39.40 | 21,299 | +0.65(+1.67%) |
Jan 13, 2014 | 39.31 | 39.74 | 38.39 | 38.76 | 41,484 | -0.82(-2.08%) |
Jan 10, 2014 | 40.23 | 40.54 | 39.30 | 39.58 | 32,083 | -0.64(-1.58%) |
Jan 09, 2014 | 40.65 | 40.67 | 39.87 | 40.22 | 24,163 | -0.38(-0.94%) |
Jan 08, 2014 | 40.46 | 40.81 | 40.12 | 40.60 | 48,467 | +0.15(+0.37%) |
Jan 07, 2014 | 40.02 | 40.70 | 40.02 | 40.45 | 28,853 | +0.68(+1.71%) |
Jan 06, 2014 | 40.70 | 40.70 | 39.42 | 39.77 | 49,867 | -0.61(-1.52%) |
Jan 03, 2014 | 39.65 | 40.64 | 39.44 | 40.38 | 53,549 | +0.78(+1.98%) |
Jan 02, 2014 | 40.53 | 40.67 | 39.23 | 39.60 | 49,476 | -1.24(-3.04%) |
Dec 31, 2013 | 41.41 | 40.84 | 40.84 | 40.84 | 45,348 | -0.36(-0.87%) |
Dec 30, 2013 | 40.15 | 41.55 | 40.15 | 41.20 | 21,102 | +0.02(+0.04%) |
Dec 27, 2013 | 41.08 | 41.52 | 40.98 | 41.18 | 34,098 | +0.28(+0.68%) |
Dec 26, 2013 | 41.04 | 41.27 | 40.41 | 40.90 | 78,286 | +0.16(+0.40%) |
Dec 24, 2013 | 41.04 | 41.21 | 40.45 | 40.74 | 19,742 | -0.12(-0.28%) |
Dec 23, 2013 | 39.42 | 41.33 | 38.31 | 40.85 | 34,666 | +1.68(+4.29%) |
Dec 20, 2013 | 38.71 | 39.41 | 38.34 | 39.17 | 166,583 | +0.65(+1.68%) |
Dec 19, 2013 | 38.31 | 39.22 | 38.14 | 38.53 | 56,123 | -0.04(-0.09%) |
Dec 18, 2013 | 37.65 | 38.57 | 37.59 | 38.56 | 54,599 | +0.86(+2.28%) |
Dec 17, 2013 | 37.66 | 38.24 | 37.15 | 37.70 | 26,854 | +0.13(+0.36%) |
Dec 16, 2013 | 37.04 | 38.21 | 37.01 | 37.57 | 49,026 | +0.62(+1.67%) |
Dec 13, 2013 | 36.45 | 37.41 | 36.42 | 36.95 | 33,966 | +0.49(+1.33%) |
Dec 12, 2013 | 36.40 | 36.78 | 36.01 | 36.46 | 17,840 | +0.20(+0.55%) |
Dec 11, 2013 | 36.35 | 36.47 | 36.07 | 36.26 | 25,471 | -0.10(-0.28%) |
Dec 10, 2013 | 36.82 | 37.01 | 35.99 | 36.37 | 26,237 | -0.41(-1.12%) |
Dec 09, 2013 | 36.99 | 37.35 | 36.76 | 36.78 | 16,937 | -0.07(-0.18%) |
Dec 06, 2013 | 36.46 | 37.45 | 36.46 | 36.85 | 0 | +0.84(+2.32%) |
Dec 05, 2013 | 35.61 | 36.36 | 35.49 | 36.01 | 0 | -0.08(-0.22%) |
Dec 04, 2013 | 36.60 | 36.60 | 35.81 | 36.09 | 0 | -0.58(-1.57%) |
Dec 03, 2013 | 36.24 | 36.99 | 36.24 | 36.66 | 0 | +0.26(+0.72%) |