Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 33.52 | 33.86 | 33.42 | 33.54 | 302,887 | +0.08(+0.24%) |
Feb 27, 2014 | 33.48 | 33.58 | 33.18 | 33.46 | 163,372 | -0.05(-0.15%) |
Feb 26, 2014 | 33.08 | 33.62 | 32.79 | 33.51 | 386,374 | +0.50(+1.50%) |
Feb 25, 2014 | 32.95 | 33.31 | 32.85 | 33.01 | 193,966 | +0.03(+0.09%) |
Feb 24, 2014 | 33.28 | 33.49 | 32.95 | 32.98 | 276,641 | -0.46(-1.37%) |
Feb 21, 2014 | 33.71 | 33.75 | 33.26 | 33.44 | 410,876 | -0.13(-0.39%) |
Feb 20, 2014 | 34.42 | 35.17 | 33.35 | 33.57 | 380,091 | -0.77(-2.25%) |
Feb 19, 2014 | 34.82 | 34.93 | 34.20 | 34.34 | 243,119 | -0.48(-1.38%) |
Feb 18, 2014 | 34.42 | 34.98 | 34.35 | 34.82 | 197,860 | +0.40(+1.16%) |
Feb 14, 2014 | 34.79 | 34.42 | 34.42 | 34.42 | 189,127 | -0.32(-0.92%) |
Feb 13, 2014 | 34.74 | 35.23 | 34.42 | 34.74 | 345,912 | -0.21(-0.60%) |
Feb 12, 2014 | 35.30 | 35.38 | 34.71 | 34.96 | 395,667 | -0.24(-0.68%) |
Feb 11, 2014 | 34.87 | 35.46 | 34.70 | 35.20 | 161,273 | +0.34(+0.98%) |
Feb 10, 2014 | 34.63 | 34.90 | 34.33 | 34.85 | 181,734 | +0.29(+0.84%) |
Feb 07, 2014 | 34.76 | 34.92 | 34.42 | 34.56 | 206,864 | -0.17(-0.48%) |
Feb 06, 2014 | 34.31 | 34.92 | 34.31 | 34.73 | 300,735 | +0.48(+1.40%) |
Feb 05, 2014 | 34.31 | 34.42 | 34.02 | 34.25 | 242,149 | -0.17(-0.49%) |
Feb 04, 2014 | 33.93 | 34.52 | 33.58 | 34.42 | 368,841 | +0.56(+1.66%) |
Feb 03, 2014 | 34.04 | 34.21 | 33.54 | 33.86 | 347,515 | -0.18(-0.53%) |
Jan 31, 2014 | 33.02 | 34.14 | 33.02 | 34.04 | 356,506 | +0.58(+1.74%) |
Jan 30, 2014 | 32.95 | 33.83 | 32.86 | 33.46 | 396,017 | +0.74(+2.27%) |
Jan 29, 2014 | 32.34 | 32.87 | 32.23 | 32.71 | 179,628 | +0.18(+0.56%) |
Jan 28, 2014 | 32.22 | 32.71 | 32.12 | 32.53 | 167,333 | +0.31(+0.97%) |
Jan 27, 2014 | 32.33 | 32.57 | 31.82 | 32.22 | 174,279 | -0.16(-0.49%) |
Jan 24, 2014 | 32.27 | 32.64 | 31.80 | 32.38 | 166,584 | -0.04(-0.11%) |
Jan 23, 2014 | 32.95 | 33.08 | 32.25 | 32.41 | 135,103 | -0.58(-1.77%) |
Jan 22, 2014 | 32.65 | 33.09 | 32.59 | 33.00 | 162,935 | +0.34(+1.05%) |
Jan 21, 2014 | 31.68 | 32.73 | 31.43 | 32.65 | 217,334 | +1.07(+3.39%) |
Jan 17, 2014 | 31.77 | 31.58 | 31.58 | 31.58 | 133,364 | -0.16(-0.50%) |
Jan 16, 2014 | 31.50 | 31.79 | 31.50 | 31.74 | 102,628 | +0.24(+0.76%) |
Jan 15, 2014 | 31.10 | 31.60 | 31.10 | 31.50 | 128,108 | +0.40(+1.29%) |
Jan 14, 2014 | 30.99 | 31.30 | 30.83 | 31.10 | 89,549 | +0.25(+0.83%) |
Jan 13, 2014 | 31.05 | 31.22 | 30.62 | 30.85 | 125,461 | -0.35(-1.12%) |
Jan 10, 2014 | 30.91 | 31.27 | 30.83 | 31.20 | 130,960 | +0.37(+1.20%) |
Jan 09, 2014 | 31.23 | 31.23 | 30.44 | 30.83 | 109,937 | -0.29(-0.94%) |
Jan 08, 2014 | 31.73 | 31.85 | 30.94 | 31.12 | 148,748 | -0.71(-2.22%) |
Jan 07, 2014 | 31.26 | 32.25 | 31.26 | 31.82 | 204,509 | +1.11(+3.63%) |
Jan 06, 2014 | 30.98 | 31.13 | 30.44 | 30.71 | 178,841 | -0.19(-0.61%) |
Jan 03, 2014 | 30.57 | 31.08 | 30.32 | 30.90 | 100,180 | +0.33(+1.10%) |
Jan 02, 2014 | 30.96 | 31.21 | 30.37 | 30.56 | 146,916 | -0.48(-1.55%) |
Dec 31, 2013 | 30.97 | 31.05 | 31.05 | 31.05 | 369,327 | +0.07(+0.24%) |
Dec 30, 2013 | 30.32 | 31.34 | 30.24 | 30.97 | 243,641 | +0.58(+1.92%) |
Dec 27, 2013 | 30.23 | 30.40 | 29.89 | 30.39 | 186,042 | +0.20(+0.68%) |
Dec 26, 2013 | 30.67 | 30.91 | 29.88 | 30.19 | 215,850 | -0.41(-1.34%) |
Dec 24, 2013 | 30.47 | 30.88 | 30.38 | 30.59 | 153,262 | +0.19(+0.64%) |
Dec 23, 2013 | 30.55 | 30.65 | 30.14 | 30.40 | 220,760 | -0.09(-0.31%) |
Dec 20, 2013 | 30.22 | 30.54 | 29.93 | 30.49 | 459,472 | +0.21(+0.69%) |
Dec 19, 2013 | 30.24 | 30.34 | 29.78 | 30.29 | 212,531 | -0.08(-0.26%) |
Dec 18, 2013 | 29.57 | 30.58 | 29.33 | 30.37 | 265,981 | +0.85(+2.89%) |
Dec 17, 2013 | 29.31 | 29.66 | 29.04 | 29.51 | 127,287 | +0.29(+1.01%) |
Dec 16, 2013 | 29.30 | 29.38 | 28.85 | 29.22 | 138,190 | -0.01(-0.05%) |
Dec 13, 2013 | 28.71 | 29.41 | 28.35 | 29.23 | 357,541 | +0.64(+2.23%) |
Dec 12, 2013 | 29.02 | 29.34 | 28.49 | 28.59 | 334,795 | -0.35(-1.21%) |
Dec 11, 2013 | 29.91 | 29.91 | 28.90 | 28.95 | 371,246 | -1.00(-3.33%) |
Dec 10, 2013 | 30.00 | 30.38 | 29.94 | 29.94 | 173,795 | -0.06(-0.19%) |
Dec 09, 2013 | 29.86 | 30.07 | 29.83 | 30.00 | 212,926 | +0.08(+0.26%) |
Dec 06, 2013 | 29.71 | 30.04 | 29.45 | 29.92 | 147,595 | +0.58(+1.98%) |
Dec 05, 2013 | 29.27 | 29.53 | 29.05 | 29.34 | 204,126 | +0.11(+0.37%) |
Dec 04, 2013 | 29.17 | 29.75 | 28.95 | 29.23 | 100,059 | -0.01(-0.02%) |
Dec 03, 2013 | 28.90 | 29.43 | 28.90 | 29.24 | 161,441 | +0.24(+0.82%) |