Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 33.41 | 33.47 | 32.93 | 33.22 | 49,343 | -0.24(-0.71%) |
Feb 27, 2014 | 33.32 | 33.46 | 33.19 | 33.46 | 152,725 | +0.09(+0.28%) |
Feb 26, 2014 | 33.16 | 33.52 | 33.04 | 33.37 | 1,837,872 | +0.20(+0.60%) |
Feb 25, 2014 | 33.31 | 33.44 | 33.13 | 33.17 | 33,024 | -0.04(-0.11%) |
Feb 24, 2014 | 33.26 | 33.42 | 33.12 | 33.20 | 46,756 | +0.09(+0.26%) |
Feb 21, 2014 | 33.52 | 33.52 | 33.11 | 33.12 | 25,682 | -0.18(-0.54%) |
Feb 20, 2014 | 32.88 | 33.36 | 32.88 | 33.30 | 269,697 | +0.57(+1.74%) |
Feb 19, 2014 | 32.98 | 33.08 | 32.73 | 32.73 | 36,710 | -0.36(-1.09%) |
Feb 18, 2014 | 32.81 | 33.20 | 32.81 | 33.09 | 38,110 | +0.34(+1.04%) |
Feb 14, 2014 | 32.68 | 32.75 | 32.75 | 32.75 | 39,655 | +0.24(+0.73%) |
Feb 13, 2014 | 32.20 | 32.55 | 32.09 | 32.51 | 51,065 | +0.12(+0.38%) |
Feb 12, 2014 | 32.42 | 32.62 | 32.35 | 32.39 | 43,680 | -0.05(-0.15%) |
Feb 11, 2014 | 32.37 | 32.49 | 32.25 | 32.44 | 62,019 | +0.08(+0.23%) |
Feb 10, 2014 | 32.16 | 32.36 | 32.12 | 32.36 | 57,772 | +0.36(+1.13%) |
Feb 07, 2014 | 31.98 | 32.00 | 31.78 | 32.00 | 219,109 | +0.27(+0.85%) |
Feb 06, 2014 | 31.46 | 31.74 | 31.43 | 31.73 | 19,727 | +0.54(+1.75%) |
Feb 05, 2014 | 31.03 | 31.30 | 30.75 | 31.19 | 75,564 | -0.05(-0.15%) |
Feb 04, 2014 | 31.01 | 31.30 | 30.87 | 31.23 | 34,127 | +0.32(+1.04%) |
Feb 03, 2014 | 31.58 | 31.70 | 30.75 | 30.91 | 363,804 | -0.75(-2.38%) |
Jan 31, 2014 | 31.85 | 31.93 | 31.66 | 31.66 | 70,697 | -0.48(-1.49%) |
Jan 30, 2014 | 31.94 | 32.20 | 31.80 | 32.14 | 42,150 | +0.51(+1.62%) |
Jan 29, 2014 | 31.56 | 31.93 | 31.56 | 31.63 | 163,129 | -0.16(-0.51%) |
Jan 28, 2014 | 31.76 | 31.81 | 31.65 | 31.79 | 311,716 | +0.11(+0.36%) |
Jan 27, 2014 | 31.59 | 31.82 | 31.30 | 31.68 | 27,238 | +0.00(+0.00%) |
Jan 24, 2014 | 32.07 | 32.07 | 31.65 | 31.68 | 111,863 | -0.41(-1.27%) |
Jan 23, 2014 | 32.47 | 32.47 | 31.91 | 32.09 | 27,831 | -0.29(-0.89%) |
Jan 22, 2014 | 32.01 | 32.39 | 32.01 | 32.37 | 209,084 | +0.31(+0.96%) |
Jan 21, 2014 | 32.03 | 32.17 | 31.98 | 32.07 | 73,451 | +0.32(+1.02%) |
Jan 17, 2014 | 31.67 | 31.74 | 31.74 | 31.74 | 398,029 | +0.03(+0.09%) |
Jan 16, 2014 | 31.75 | 31.75 | 31.65 | 31.71 | 24,886 | -0.05(-0.16%) |
Jan 15, 2014 | 31.25 | 31.82 | 31.25 | 31.76 | 17,330 | +0.51(+1.64%) |
Jan 14, 2014 | 31.10 | 31.27 | 31.05 | 31.25 | 19,877 | +0.35(+1.14%) |
Jan 13, 2014 | 31.14 | 31.35 | 30.85 | 30.90 | 28,919 | -0.09(-0.31%) |
Jan 10, 2014 | 30.92 | 31.01 | 30.77 | 31.00 | 12,725 | +0.12(+0.38%) |
Jan 09, 2014 | 31.13 | 31.17 | 30.71 | 30.88 | 20,747 | -0.21(-0.68%) |
Jan 08, 2014 | 30.91 | 31.15 | 30.82 | 31.09 | 32,251 | +0.29(+0.95%) |
Jan 07, 2014 | 30.72 | 30.86 | 30.67 | 30.80 | 85,093 | +0.39(+1.30%) |
Jan 06, 2014 | 30.41 | 30.48 | 30.33 | 30.40 | 21,649 | -0.03(-0.11%) |
Jan 03, 2014 | 30.30 | 30.51 | 30.30 | 30.44 | 8,879 | +0.20(+0.66%) |
Jan 02, 2014 | 30.53 | 30.53 | 30.16 | 30.24 | 15,682 | -0.38(-1.23%) |
Dec 31, 2013 | 30.61 | 30.61 | 30.61 | 30.61 | 26,366 | +0.12(+0.39%) |
Dec 30, 2013 | 30.44 | 30.57 | 30.44 | 30.49 | 6,720 | +0.15(+0.50%) |
Dec 27, 2013 | 30.05 | 30.37 | 30.05 | 30.34 | 27,328 | +0.29(+0.98%) |
Dec 26, 2013 | 30.22 | 30.28 | 30.05 | 30.05 | 13,427 | -0.13(-0.44%) |
Dec 24, 2013 | 30.11 | 30.18 | 30.11 | 30.18 | 9,973 | +0.24(+0.80%) |
Dec 23, 2013 | 29.76 | 30.04 | 29.67 | 29.94 | 16,871 | +0.24(+0.82%) |
Dec 20, 2013 | 29.25 | 29.70 | 29.25 | 29.70 | 8,624 | +0.56(+1.92%) |
Dec 19, 2013 | 29.12 | 29.21 | 29.10 | 29.14 | 6,004 | +0.01(+0.02%) |
Dec 18, 2013 | 28.99 | 29.15 | 28.70 | 29.14 | 15,592 | +0.08(+0.27%) |
Dec 17, 2013 | 28.81 | 29.13 | 28.79 | 29.06 | 16,296 | +0.21(+0.72%) |
Dec 16, 2013 | 28.67 | 28.89 | 28.65 | 28.85 | 14,174 | +0.40(+1.40%) |
Dec 13, 2013 | 28.47 | 28.52 | 28.39 | 28.45 | 10,252 | +0.09(+0.30%) |
Dec 12, 2013 | 28.67 | 28.67 | 28.33 | 28.36 | 9,660 | -0.37(-1.29%) |
Dec 11, 2013 | 28.98 | 28.98 | 28.71 | 28.73 | 14,763 | -0.23(-0.79%) |
Dec 10, 2013 | 29.00 | 29.15 | 28.92 | 28.96 | 15,782 | -0.19(-0.65%) |
Dec 09, 2013 | 29.19 | 29.26 | 29.15 | 29.15 | 14,268 | -0.06(-0.19%) |
Dec 06, 2013 | 29.11 | 29.25 | 28.98 | 29.21 | 28,467 | +0.31(+1.08%) |
Dec 05, 2013 | 28.88 | 28.92 | 28.83 | 28.89 | 7,092 | +0.03(+0.10%) |
Dec 04, 2013 | 28.52 | 28.87 | 28.52 | 28.87 | 17,053 | +0.32(+1.13%) |
Dec 03, 2013 | 28.52 | 28.64 | 28.49 | 28.54 | 8,037 | -0.03(-0.10%) |