Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 34.10 | 34.33 | 34.07 | 34.16 | 85,627 | +0.10(+0.28%) |
Feb 27, 2014 | 33.86 | 34.11 | 33.84 | 34.06 | 144,562 | +0.20(+0.59%) |
Feb 26, 2014 | 33.94 | 34.00 | 33.80 | 33.86 | 86,112 | -0.08(-0.24%) |
Feb 25, 2014 | 34.12 | 34.16 | 33.89 | 33.94 | 125,893 | -0.15(-0.44%) |
Feb 24, 2014 | 34.20 | 34.32 | 34.00 | 34.09 | 90,128 | +0.09(+0.26%) |
Feb 21, 2014 | 34.01 | 34.16 | 34.00 | 34.00 | 59,081 | +0.02(+0.06%) |
Feb 20, 2014 | 34.00 | 34.00 | 33.99 | 33.99 | 379 | +0.28(+0.82%) |
Feb 19, 2014 | 33.77 | 33.77 | 33.69 | 33.71 | 88,365 | -0.18(-0.52%) |
Feb 18, 2014 | 33.92 | 33.92 | 33.85 | 33.89 | 37,022 | +0.04(+0.12%) |
Feb 14, 2014 | 33.67 | 33.85 | 33.85 | 33.85 | 103,251 | +0.12(+0.35%) |
Feb 13, 2014 | 33.31 | 33.73 | 33.31 | 33.73 | 32,955 | +0.24(+0.72%) |
Feb 12, 2014 | 33.44 | 33.54 | 33.44 | 33.49 | 9,554 | -0.01(-0.02%) |
Feb 11, 2014 | 33.42 | 33.54 | 33.41 | 33.49 | 6,795 | +0.46(+1.40%) |
Feb 10, 2014 | 33.02 | 33.03 | 33.02 | 33.03 | 5,338 | -0.15(-0.46%) |
Feb 07, 2014 | 33.03 | 33.18 | 33.03 | 33.18 | 16,195 | +0.30(+0.92%) |
Feb 06, 2014 | 32.68 | 32.88 | 32.68 | 32.88 | 17,104 | +0.43(+1.33%) |
Feb 05, 2014 | 32.44 | 32.45 | 32.44 | 32.45 | 2,380 | -0.05(-0.15%) |
Feb 04, 2014 | 32.46 | 32.53 | 32.41 | 32.50 | 10,516 | +0.07(+0.22%) |
Feb 03, 2014 | 32.88 | 32.88 | 32.42 | 32.42 | 19,397 | -0.49(-1.48%) |
Jan 31, 2014 | 32.91 | 32.91 | 32.91 | 32.91 | 413 | -0.17(-0.51%) |
Jan 30, 2014 | 32.90 | 33.08 | 32.88 | 33.08 | 2,224 | +0.44(+1.34%) |
Jan 29, 2014 | 32.63 | 32.64 | 32.63 | 32.64 | 375 | -0.22(-0.66%) |
Jan 28, 2014 | 32.74 | 32.86 | 32.74 | 32.86 | 2,157 | +0.05(+0.15%) |
Jan 27, 2014 | 32.80 | 32.81 | 32.70 | 32.81 | 4,187 | -0.16(-0.48%) |
Jan 24, 2014 | 32.98 | 33.01 | 32.97 | 32.97 | 9,013 | -0.63(-1.88%) |
Jan 22, 2014 | 33.60 | 33.60 | 33.60 | 33.60 | 751 | +0.24(+0.72%) |
Jan 21, 2014 | 33.43 | 33.43 | 33.36 | 33.36 | 1,754 | -0.07(-0.22%) |
Jan 17, 2014 | 33.43 | 33.43 | 33.43 | 33.43 | 125 | +0.10(+0.29%) |
Jan 16, 2014 | 33.33 | 33.33 | 33.33 | 33.33 | 4,517 | -0.18(-0.55%) |
Jan 15, 2014 | 33.42 | 33.52 | 33.42 | 33.52 | 2,412 | +0.14(+0.43%) |
Jan 14, 2014 | 33.37 | 33.37 | 33.37 | 33.37 | 162 | +0.18(+0.55%) |
Jan 13, 2014 | 33.39 | 33.39 | 33.19 | 33.19 | 689 | -0.31(-0.93%) |
Jan 10, 2014 | 33.41 | 33.50 | 33.41 | 33.50 | 959 | +0.30(+0.89%) |
Jan 09, 2014 | 33.21 | 33.21 | 33.21 | 33.21 | 501 | -0.08(-0.24%) |
Jan 08, 2014 | 33.30 | 33.30 | 33.29 | 33.29 | 1,002 | -0.13(-0.38%) |
Jan 07, 2014 | 33.36 | 33.41 | 33.36 | 33.41 | 4,536 | +0.10(+0.31%) |
Jan 06, 2014 | 33.31 | 33.31 | 33.31 | 33.31 | 753 | -0.06(-0.17%) |
Jan 03, 2014 | 33.42 | 33.42 | 33.37 | 33.37 | 877 | -0.09(-0.26%) |
Jan 02, 2014 | 33.45 | 33.45 | 33.45 | 33.45 | 502 | -0.40(-1.18%) |
Dec 31, 2013 | 33.81 | 33.85 | 33.85 | 33.85 | 40,974 | +0.07(+0.21%) |
Dec 30, 2013 | 33.72 | 33.78 | 33.71 | 33.78 | 43,399 | +0.18(+0.52%) |
Dec 27, 2013 | 33.64 | 33.65 | 33.61 | 33.61 | 14,734 | +0.01(+0.02%) |
Dec 26, 2013 | 33.60 | 33.60 | 33.60 | 33.60 | 689 | +0.18(+0.55%) |
Dec 24, 2013 | 33.41 | 33.41 | 33.41 | 33.41 | 250 | -0.07(-0.21%) |
Dec 23, 2013 | 33.46 | 33.49 | 33.46 | 33.49 | 13,489 | +0.18(+0.55%) |
Dec 20, 2013 | 33.20 | 33.31 | 33.18 | 33.30 | 17,956 | +0.34(+1.02%) |
Dec 19, 2013 | 32.97 | 32.97 | 32.97 | 32.97 | 689 | -0.18(-0.53%) |
Dec 18, 2013 | 32.82 | 33.14 | 32.82 | 33.14 | 4,548 | +0.52(+1.59%) |
Dec 17, 2013 | 32.62 | 32.62 | 32.62 | 32.62 | 12,679 | +0.04(+0.12%) |
Dec 16, 2013 | 32.58 | 32.58 | 32.58 | 32.58 | 6 | +0.00(+0.00%) |
Dec 13, 2013 | 32.62 | 32.62 | 32.58 | 32.58 | 4,817 | -0.07(-0.22%) |
Dec 12, 2013 | 32.61 | 32.70 | 32.61 | 32.66 | 91,119 | -0.50(-1.52%) |
Dec 09, 2013 | 33.16 | 33.16 | 33.16 | 33.16 | 0 | +0.26(+0.80%) |
Dec 04, 2013 | 32.90 | 32.90 | 32.90 | 32.90 | 0 | -0.30(-0.92%) |