Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 33.76 | 33.89 | 33.59 | 33.80 | 0 | +0.22(+0.66%) |
Feb 27, 2014 | 33.51 | 33.71 | 33.45 | 33.58 | 40,188 | -0.12(-0.36%) |
Feb 26, 2014 | 33.80 | 33.87 | 33.63 | 33.70 | 51,739 | -0.70(-2.02%) |
Feb 25, 2014 | 34.42 | 34.50 | 34.23 | 34.40 | 63,180 | +0.60(+1.76%) |
Feb 24, 2014 | 33.69 | 33.94 | 33.54 | 33.80 | 42,521 | +0.26(+0.78%) |
Feb 21, 2014 | 33.51 | 33.62 | 33.37 | 33.54 | 0 | +0.01(+0.03%) |
Feb 20, 2014 | 33.48 | 33.59 | 33.44 | 33.53 | 34,957 | +0.13(+0.39%) |
Feb 19, 2014 | 33.58 | 33.74 | 33.40 | 33.40 | 305,757 | -0.14(-0.42%) |
Feb 18, 2014 | 33.50 | 33.56 | 33.38 | 33.54 | 27,505 | -0.06(-0.18%) |
Feb 14, 2014 | 33.60 | 33.60 | 33.60 | 0 | -0.23(-0.68%) | |
Feb 13, 2014 | 33.37 | 33.89 | 33.37 | 33.83 | 32,020 | +0.30(+0.89%) |
Feb 12, 2014 | 33.56 | 33.60 | 33.33 | 33.53 | 66,644 | -0.69(-2.02%) |
Feb 11, 2014 | 34.10 | 34.32 | 33.71 | 34.22 | 146,178 | -1.98(-5.47%) |
Feb 10, 2014 | 35.11 | 36.35 | 34.95 | 36.20 | 96,842 | +2.38(+7.04%) |
Feb 07, 2014 | 33.46 | 33.87 | 33.46 | 33.82 | 0 | +0.26(+0.77%) |
Feb 06, 2014 | 33.41 | 33.75 | 33.37 | 33.56 | 65,832 | +0.80(+2.44%) |
Feb 05, 2014 | 32.70 | 32.84 | 32.63 | 32.76 | 30,918 | +0.10(+0.32%) |
Feb 04, 2014 | 32.70 | 32.73 | 32.54 | 32.66 | 26,657 | -0.12(-0.37%) |
Feb 03, 2014 | 33.05 | 33.18 | 32.73 | 32.77 | 54,653 | -0.16(-0.50%) |
Jan 31, 2014 | 32.46 | 32.99 | 32.41 | 32.94 | 0 | -0.01(-0.02%) |
Jan 30, 2014 | 32.87 | 33.05 | 32.55 | 32.95 | 42,474 | -0.16(-0.47%) |
Jan 29, 2014 | 33.09 | 33.30 | 33.01 | 33.10 | 44,699 | -0.70(-2.06%) |
Jan 28, 2014 | 33.63 | 33.87 | 33.62 | 33.80 | 35,998 | +0.08(+0.22%) |
Jan 27, 2014 | 33.76 | 33.79 | 33.50 | 33.72 | 46,279 | -0.38(-1.11%) |
Jan 24, 2014 | 34.18 | 34.35 | 34.05 | 34.10 | 0 | -0.81(-2.32%) |
Jan 23, 2014 | 34.92 | 34.93 | 34.58 | 34.91 | 685,563 | +0.19(+0.55%) |
Jan 22, 2014 | 34.43 | 34.75 | 34.40 | 34.72 | 60,900 | +0.49(+1.43%) |
Jan 21, 2014 | 34.09 | 34.24 | 33.93 | 34.23 | 55,969 | +0.33(+0.97%) |
Jan 17, 2014 | 33.90 | 33.90 | 33.90 | 0 | -0.44(-1.28%) | |
Jan 16, 2014 | 34.28 | 34.46 | 34.11 | 34.34 | 51,604 | +1.09(+3.28%) |
Jan 15, 2014 | 33.66 | 33.44 | 33.14 | 33.25 | 105,460 | -0.41(-1.22%) |
Jan 14, 2014 | 33.39 | 33.67 | 33.36 | 33.66 | 47,270 | +0.28(+0.85%) |
Jan 13, 2014 | 33.32 | 33.58 | 33.28 | 33.38 | 49,640 | -0.40(-1.17%) |
Jan 10, 2014 | 33.60 | 33.89 | 33.60 | 33.77 | 30,240 | +0.40(+1.20%) |
Jan 09, 2014 | 33.35 | 33.40 | 33.04 | 33.37 | 39,449 | -0.18(-0.54%) |
Jan 08, 2014 | 33.39 | 33.65 | 33.32 | 33.55 | 35,498 | -0.79(-2.30%) |
Jan 07, 2014 | 34.14 | 34.34 | 34.05 | 34.34 | 28,879 | +0.09(+0.26%) |
Jan 06, 2014 | 34.45 | 34.45 | 34.08 | 34.25 | 33,549 | -0.24(-0.70%) |
Jan 03, 2014 | 34.27 | 34.49 | 34.27 | 34.49 | 0 | +0.19(+0.56%) |
Jan 02, 2014 | 34.37 | 34.40 | 34.15 | 34.30 | 42,919 | -0.85(-2.43%) |
Dec 31, 2013 | 35.15 | 35.15 | 35.15 | 0 | +0.03(+0.10%) | |
Dec 30, 2013 | 34.83 | 35.13 | 34.83 | 35.12 | 24,015 | +0.27(+0.79%) |
Dec 27, 2013 | 34.68 | 34.85 | 34.68 | 34.84 | 39,468 | +0.44(+1.28%) |
Dec 26, 2013 | 34.40 | 34.49 | 34.06 | 34.40 | 21,106 | +0.30(+0.88%) |
Dec 24, 2013 | 34.02 | 34.22 | 34.02 | 34.10 | 24,445 | -0.12(-0.35%) |
Dec 23, 2013 | 34.13 | 34.28 | 34.05 | 34.22 | 80,458 | +0.11(+0.32%) |
Dec 20, 2013 | 34.07 | 34.21 | 34.05 | 34.11 | 0 | -0.04(-0.12%) |
Dec 19, 2013 | 34.01 | 34.19 | 34.00 | 34.15 | 38,131 | -0.09(-0.26%) |
Dec 18, 2013 | 34.05 | 34.45 | 33.97 | 34.24 | 50,765 | +0.27(+0.79%) |
Dec 17, 2013 | 33.79 | 34.12 | 33.76 | 33.97 | 34,906 | -0.47(-1.36%) |
Dec 16, 2013 | 34.43 | 34.58 | 34.37 | 34.44 | 49,937 | +0.37(+1.09%) |
Dec 13, 2013 | 34.13 | 34.20 | 33.96 | 34.07 | 0 | -0.01(-0.03%) |
Dec 12, 2013 | 34.18 | 34.37 | 34.05 | 34.08 | 95,069 | -0.46(-1.33%) |
Dec 11, 2013 | 34.80 | 34.87 | 34.45 | 34.54 | 92,964 | -0.21(-0.60%) |
Dec 10, 2013 | 34.82 | 34.94 | 34.59 | 34.75 | 60,190 | -0.15(-0.43%) |
Dec 09, 2013 | 34.69 | 34.94 | 34.68 | 34.90 | 25,029 | +0.13(+0.37%) |
Dec 06, 2013 | 34.65 | 34.83 | 34.61 | 34.77 | 113,129 | +1.13(+3.36%) |
Dec 05, 2013 | 33.50 | 33.65 | 33.42 | 33.64 | 213,938 | -0.02(-0.06%) |
Dec 04, 2013 | 33.14 | 33.66 | 33.14 | 33.66 | 35,357 | -0.11(-0.33%) |
Dec 03, 2013 | 33.70 | 33.86 | 33.60 | 33.77 | 19,136 | -0.03(-0.09%) |