Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 33.79 | 34.13 | 33.68 | 33.80 | 300,515 | +0.08(+0.24%) |
Feb 27, 2014 | 33.75 | 33.84 | 33.44 | 33.72 | 162,093 | -0.05(-0.15%) |
Feb 26, 2014 | 33.34 | 33.89 | 33.05 | 33.77 | 383,349 | +0.50(+1.50%) |
Feb 25, 2014 | 33.21 | 33.57 | 33.11 | 33.27 | 192,447 | +0.03(+0.09%) |
Feb 24, 2014 | 33.54 | 33.76 | 33.21 | 33.24 | 274,475 | -0.46(-1.37%) |
Feb 21, 2014 | 33.98 | 34.02 | 33.52 | 33.70 | 407,659 | -0.13(-0.39%) |
Feb 20, 2014 | 34.69 | 35.45 | 33.62 | 33.84 | 377,115 | -0.78(-2.25%) |
Feb 19, 2014 | 35.09 | 35.21 | 34.47 | 34.61 | 241,215 | -0.48(-1.38%) |
Feb 18, 2014 | 34.70 | 35.26 | 34.62 | 35.10 | 196,311 | +0.40(+1.16%) |
Feb 14, 2014 | 35.06 | 34.70 | 34.70 | 34.70 | 187,646 | -0.32(-0.92%) |
Feb 13, 2014 | 35.02 | 35.51 | 34.70 | 35.02 | 343,204 | -0.21(-0.60%) |
Feb 12, 2014 | 35.58 | 35.66 | 34.99 | 35.23 | 392,569 | -0.24(-0.68%) |
Feb 11, 2014 | 35.14 | 35.74 | 34.97 | 35.47 | 160,010 | +0.34(+0.98%) |
Feb 10, 2014 | 34.91 | 35.17 | 34.60 | 35.13 | 180,311 | +0.29(+0.84%) |
Feb 07, 2014 | 35.03 | 35.19 | 34.69 | 34.83 | 205,245 | -0.17(-0.48%) |
Feb 06, 2014 | 34.58 | 35.19 | 34.58 | 35.00 | 298,380 | +0.48(+1.40%) |
Feb 05, 2014 | 34.59 | 34.69 | 34.29 | 34.52 | 240,253 | -0.17(-0.49%) |
Feb 04, 2014 | 34.20 | 34.80 | 33.84 | 34.69 | 365,953 | +0.56(+1.66%) |
Feb 03, 2014 | 34.31 | 34.48 | 33.80 | 34.12 | 344,794 | -0.18(-0.53%) |
Jan 31, 2014 | 33.28 | 34.41 | 33.28 | 34.31 | 353,715 | +0.59(+1.74%) |
Jan 30, 2014 | 33.21 | 34.10 | 33.12 | 33.72 | 392,916 | +0.75(+2.27%) |
Jan 29, 2014 | 32.60 | 33.13 | 32.48 | 32.97 | 178,222 | +0.18(+0.56%) |
Jan 28, 2014 | 32.47 | 32.97 | 32.37 | 32.79 | 166,023 | +0.32(+0.97%) |
Jan 27, 2014 | 32.59 | 32.82 | 32.08 | 32.47 | 172,914 | -0.16(-0.49%) |
Jan 24, 2014 | 32.52 | 32.90 | 32.05 | 32.63 | 165,280 | -0.04(-0.11%) |
Jan 23, 2014 | 33.21 | 33.34 | 32.50 | 32.67 | 134,045 | -0.59(-1.77%) |
Jan 22, 2014 | 32.91 | 33.35 | 32.85 | 33.26 | 161,659 | +0.34(+1.05%) |
Jan 21, 2014 | 31.93 | 32.99 | 31.67 | 32.91 | 215,633 | +1.08(+3.39%) |
Jan 17, 2014 | 32.02 | 31.83 | 31.83 | 31.83 | 132,320 | -0.16(-0.50%) |
Jan 16, 2014 | 31.75 | 32.04 | 31.75 | 31.99 | 101,825 | +0.24(+0.76%) |
Jan 15, 2014 | 31.35 | 31.85 | 31.35 | 31.75 | 127,105 | +0.40(+1.29%) |
Jan 14, 2014 | 31.24 | 31.55 | 31.07 | 31.35 | 88,848 | +0.26(+0.83%) |
Jan 13, 2014 | 31.30 | 31.47 | 30.86 | 31.09 | 124,479 | -0.35(-1.12%) |
Jan 10, 2014 | 31.16 | 31.52 | 31.08 | 31.44 | 129,935 | +0.37(+1.20%) |
Jan 09, 2014 | 31.47 | 31.47 | 30.68 | 31.07 | 109,076 | -0.29(-0.94%) |
Jan 08, 2014 | 31.98 | 32.10 | 31.19 | 31.36 | 147,584 | -0.71(-2.22%) |
Jan 07, 2014 | 31.51 | 32.51 | 31.51 | 32.08 | 202,908 | +1.12(+3.63%) |
Jan 06, 2014 | 31.22 | 31.37 | 30.68 | 30.95 | 177,441 | -0.19(-0.61%) |
Jan 03, 2014 | 30.81 | 31.33 | 30.56 | 31.14 | 99,395 | +0.34(+1.10%) |
Jan 02, 2014 | 31.20 | 31.46 | 30.61 | 30.81 | 145,766 | -0.48(-1.55%) |
Dec 31, 2013 | 31.22 | 31.29 | 31.29 | 31.29 | 366,436 | +0.07(+0.24%) |
Dec 30, 2013 | 30.56 | 31.58 | 30.48 | 31.22 | 241,733 | +0.59(+1.92%) |
Dec 27, 2013 | 30.47 | 30.64 | 30.12 | 30.63 | 184,586 | +0.21(+0.68%) |
Dec 26, 2013 | 30.92 | 31.15 | 30.11 | 30.42 | 214,160 | -0.41(-1.34%) |
Dec 24, 2013 | 30.71 | 31.13 | 30.62 | 30.84 | 152,062 | +0.20(+0.64%) |
Dec 23, 2013 | 30.79 | 30.89 | 30.38 | 30.64 | 219,031 | -0.09(-0.31%) |
Dec 20, 2013 | 30.46 | 30.78 | 30.16 | 30.74 | 455,874 | +0.21(+0.69%) |
Dec 19, 2013 | 30.48 | 30.58 | 30.02 | 30.53 | 210,867 | -0.08(-0.26%) |
Dec 18, 2013 | 29.80 | 30.82 | 29.56 | 30.61 | 263,899 | +0.86(+2.89%) |
Dec 17, 2013 | 29.54 | 29.90 | 29.27 | 29.74 | 126,290 | +0.30(+1.01%) |
Dec 16, 2013 | 29.53 | 29.61 | 29.08 | 29.45 | 137,109 | -0.01(-0.05%) |
Dec 13, 2013 | 28.94 | 29.64 | 28.57 | 29.46 | 354,741 | +0.64(+2.23%) |
Dec 12, 2013 | 29.25 | 29.57 | 28.71 | 28.82 | 332,174 | -0.35(-1.21%) |
Dec 11, 2013 | 30.14 | 30.14 | 29.13 | 29.17 | 368,339 | -1.00(-3.33%) |
Dec 10, 2013 | 30.24 | 30.62 | 30.17 | 30.18 | 172,434 | -0.06(-0.19%) |
Dec 09, 2013 | 30.10 | 30.31 | 30.06 | 30.24 | 211,259 | +0.08(+0.26%) |
Dec 06, 2013 | 29.95 | 30.28 | 29.68 | 30.16 | 146,440 | +0.59(+1.98%) |
Dec 05, 2013 | 29.50 | 29.77 | 29.28 | 29.57 | 202,528 | +0.11(+0.37%) |
Dec 04, 2013 | 29.41 | 29.98 | 29.18 | 29.46 | 99,276 | -0.01(-0.02%) |
Dec 03, 2013 | 29.13 | 29.67 | 29.12 | 29.47 | 160,177 | +0.24(+0.82%) |