Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 32.76 | 33.04 | 32.76 | 32.99 | 490,113 | +0.14(+0.43%) |
Feb 27, 2014 | 32.81 | 32.97 | 32.78 | 32.85 | 127,399 | -0.14(-0.42%) |
Feb 26, 2014 | 32.88 | 33.07 | 32.87 | 32.99 | 195,921 | +0.00(+0.00%) |
Feb 25, 2014 | 32.98 | 33.06 | 32.85 | 32.99 | 69,427 | -0.19(-0.57%) |
Feb 24, 2014 | 33.03 | 33.25 | 33.00 | 33.18 | 411,070 | +0.15(+0.45%) |
Feb 21, 2014 | 33.10 | 33.16 | 32.86 | 33.03 | 141,113 | -0.19(-0.57%) |
Feb 20, 2014 | 33.02 | 33.22 | 32.98 | 33.22 | 127,250 | +0.10(+0.30%) |
Feb 19, 2014 | 32.98 | 33.20 | 32.98 | 33.12 | 176,338 | +0.14(+0.42%) |
Feb 18, 2014 | 32.71 | 33.05 | 32.67 | 32.98 | 105,143 | +0.49(+1.51%) |
Feb 14, 2014 | 32.34 | 32.49 | 32.49 | 32.49 | 234,700 | +0.11(+0.34%) |
Feb 13, 2014 | 32.16 | 32.39 | 32.16 | 32.38 | 127,146 | +0.16(+0.50%) |
Feb 12, 2014 | 32.36 | 32.44 | 32.17 | 32.22 | 70,362 | +0.06(+0.19%) |
Feb 11, 2014 | 31.96 | 32.19 | 31.92 | 32.16 | 122,884 | +0.12(+0.37%) |
Feb 10, 2014 | 32.14 | 32.14 | 31.97 | 32.04 | 134,335 | -0.17(-0.53%) |
Feb 07, 2014 | 31.82 | 32.22 | 31.82 | 32.21 | 165,397 | +0.42(+1.32%) |
Feb 06, 2014 | 31.88 | 31.96 | 31.65 | 31.79 | 113,156 | +0.16(+0.51%) |
Feb 05, 2014 | 31.65 | 31.68 | 31.52 | 31.63 | 79,071 | +0.07(+0.22%) |
Feb 04, 2014 | 31.51 | 31.62 | 31.47 | 31.56 | 235,624 | +0.12(+0.38%) |
Feb 03, 2014 | 31.39 | 31.50 | 31.26 | 31.44 | 236,319 | -0.04(-0.13%) |
Jan 31, 2014 | 31.52 | 31.64 | 31.39 | 31.48 | 362,862 | -0.24(-0.76%) |
Jan 30, 2014 | 31.79 | 31.85 | 31.64 | 31.72 | 86,392 | +0.01(+0.03%) |
Jan 29, 2014 | 31.46 | 31.79 | 31.46 | 31.71 | 213,783 | +0.06(+0.19%) |
Jan 28, 2014 | 31.47 | 31.65 | 31.47 | 31.65 | 80,322 | +0.23(+0.73%) |
Jan 27, 2014 | 31.57 | 31.61 | 31.27 | 31.42 | 208,822 | -0.27(-0.85%) |
Jan 24, 2014 | 31.57 | 31.72 | 31.45 | 31.69 | 93,969 | +0.12(+0.38%) |
Jan 23, 2014 | 31.63 | 31.68 | 31.47 | 31.57 | 312,079 | -0.05(-0.16%) |
Jan 22, 2014 | 31.45 | 31.62 | 31.35 | 31.62 | 192,225 | +0.36(+1.15%) |
Jan 21, 2014 | 31.37 | 31.41 | 31.19 | 31.26 | 96,890 | +0.14(+0.45%) |
Jan 17, 2014 | 31.09 | 31.12 | 31.12 | 31.12 | 328,700 | +0.06(+0.19%) |
Jan 16, 2014 | 31.21 | 31.24 | 31.04 | 31.06 | 367,714 | -0.09(-0.29%) |
Jan 15, 2014 | 30.93 | 31.26 | 30.93 | 31.15 | 116,768 | +0.22(+0.71%) |
Jan 14, 2014 | 30.93 | 31.01 | 30.85 | 30.93 | 484,688 | +0.03(+0.10%) |
Jan 13, 2014 | 30.89 | 31.01 | 30.84 | 30.90 | 195,627 | -0.15(-0.48%) |
Jan 10, 2014 | 30.88 | 31.05 | 30.75 | 31.05 | 175,710 | +0.20(+0.65%) |
Jan 09, 2014 | 30.97 | 30.98 | 30.59 | 30.85 | 597,802 | -0.15(-0.48%) |
Jan 08, 2014 | 31.23 | 31.23 | 30.94 | 31.00 | 265,149 | -0.26(-0.83%) |
Jan 07, 2014 | 31.21 | 31.35 | 31.20 | 31.26 | 262,508 | +0.01(+0.03%) |
Jan 06, 2014 | 31.25 | 31.31 | 31.10 | 31.25 | 198,063 | +0.02(+0.06%) |
Jan 03, 2014 | 31.35 | 31.41 | 31.12 | 31.23 | 417,072 | -0.13(-0.41%) |
Jan 02, 2014 | 31.90 | 31.92 | 31.36 | 31.36 | 5,169,354 | -0.83(-2.58%) |
Dec 31, 2013 | 32.18 | 32.19 | 32.19 | 32.19 | 287,600 | -0.11(-0.34%) |
Dec 30, 2013 | 32.53 | 32.53 | 32.26 | 32.30 | 282,093 | -0.22(-0.68%) |
Dec 27, 2013 | 32.66 | 32.72 | 32.51 | 32.52 | 152,521 | +0.06(+0.18%) |
Dec 26, 2013 | 32.36 | 32.56 | 32.26 | 32.46 | 85,072 | -0.01(-0.03%) |
Dec 24, 2013 | 32.39 | 32.48 | 32.32 | 32.47 | 209,262 | +0.11(+0.34%) |
Dec 23, 2013 | 32.31 | 32.40 | 32.24 | 32.36 | 265,542 | -0.03(-0.09%) |
Dec 20, 2013 | 32.14 | 32.40 | 32.14 | 32.39 | 516,173 | +0.34(+1.06%) |
Dec 19, 2013 | 31.55 | 32.20 | 31.55 | 32.05 | 184,736 | +0.17(+0.53%) |
Dec 18, 2013 | 31.78 | 32.00 | 31.78 | 31.88 | 141,511 | +0.13(+0.41%) |
Dec 17, 2013 | 31.72 | 31.90 | 31.72 | 31.75 | 84,442 | -0.12(-0.38%) |
Dec 16, 2013 | 31.76 | 32.08 | 31.60 | 31.87 | 418,995 | +0.13(+0.41%) |
Dec 13, 2013 | 31.73 | 31.80 | 31.50 | 31.74 | 362,817 | -0.06(-0.19%) |
Dec 12, 2013 | 31.94 | 31.99 | 31.80 | 31.80 | 125,793 | -0.26(-0.81%) |
Dec 11, 2013 | 31.96 | 32.10 | 31.91 | 32.06 | 81,042 | -0.06(-0.19%) |
Dec 10, 2013 | 32.13 | 32.15 | 31.97 | 32.12 | 176,213 | +0.16(+0.50%) |
Dec 09, 2013 | 32.12 | 32.20 | 31.93 | 31.96 | 93,240 | -0.26(-0.81%) |
Dec 06, 2013 | 32.07 | 32.22 | 32.06 | 32.22 | 99,430 | +0.13(+0.41%) |
Dec 05, 2013 | 32.03 | 32.23 | 32.03 | 32.09 | 194,001 | -0.06(-0.19%) |
Dec 04, 2013 | 32.06 | 32.29 | 32.04 | 32.15 | 347,460 | +0.10(+0.31%) |
Dec 03, 2013 | 31.77 | 32.12 | 31.77 | 32.05 | 156,412 | +0.28(+0.88%) |