Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 33.94 | 33.94 | 33.94 | 33.94 | 722 | +0.15(+0.43%) |
Feb 27, 2014 | 33.92 | 33.92 | 33.73 | 33.79 | 814 | -0.41(-1.20%) |
Feb 26, 2014 | 34.12 | 34.20 | 34.09 | 34.20 | 1,754 | +0.17(+0.50%) |
Feb 25, 2014 | 34.00 | 34.14 | 34.00 | 34.03 | 420 | -0.20(-0.58%) |
Feb 24, 2014 | 34.23 | 34.23 | 34.09 | 34.23 | 3,560 | +0.14(+0.40%) |
Feb 21, 2014 | 34.44 | 34.44 | 34.03 | 34.09 | 2,408 | -0.54(-1.56%) |
Feb 20, 2014 | 34.41 | 34.63 | 34.40 | 34.63 | 4,734 | +0.08(+0.23%) |
Feb 19, 2014 | 34.24 | 34.55 | 34.24 | 34.55 | 1,032 | +0.24(+0.70%) |
Feb 18, 2014 | 34.08 | 34.31 | 34.04 | 34.31 | 6,822 | +0.31(+0.91%) |
Feb 14, 2014 | 34.00 | 34.00 | 34.00 | 34.00 | 400 | +0.54(+1.61%) |
Feb 13, 2014 | 33.17 | 33.46 | 33.17 | 33.46 | 850 | +0.27(+0.81%) |
Feb 12, 2014 | 33.72 | 33.72 | 33.19 | 33.19 | 1,600 | -0.06(-0.18%) |
Feb 11, 2014 | 33.25 | 33.25 | 33.25 | 33.25 | 353 | +0.30(+0.91%) |
Feb 10, 2014 | 33.18 | 33.18 | 32.95 | 32.95 | 1,199 | -0.56(-1.67%) |
Feb 07, 2014 | 33.44 | 33.52 | 33.44 | 33.51 | 3,131 | +0.46(+1.39%) |
Feb 06, 2014 | 33.07 | 33.08 | 33.05 | 33.05 | 1,950 | -0.00(-0.01%) |
Feb 05, 2014 | 33.24 | 33.24 | 32.97 | 33.05 | 2,200 | -0.02(-0.05%) |
Feb 04, 2014 | 33.18 | 33.18 | 33.07 | 33.07 | 485 | -0.13(-0.39%) |
Feb 03, 2014 | 32.79 | 33.20 | 32.79 | 33.20 | 6,335 | +0.11(+0.33%) |
Jan 31, 2014 | 33.50 | 33.55 | 33.06 | 33.09 | 5,776 | -0.22(-0.66%) |
Jan 30, 2014 | 33.31 | 33.31 | 33.31 | 33.31 | 167 | +0.31(+0.94%) |
Jan 29, 2014 | 33.00 | 33.00 | 33.00 | 33.00 | 98 | +0.00(+0.00%) |
Jan 28, 2014 | 32.75 | 33.00 | 32.75 | 33.00 | 600 | -0.27(-0.81%) |
Jan 27, 2014 | 33.27 | 33.27 | 33.27 | 33.27 | 316 | -0.01(-0.02%) |
Jan 24, 2014 | 33.26 | 33.28 | 33.26 | 33.28 | 1,525 | +0.58(+1.76%) |
Jan 22, 2014 | 32.71 | 32.70 | 32.70 | 32.70 | 300 | -0.05(-0.15%) |
Jan 21, 2014 | 33.02 | 33.07 | 32.75 | 32.75 | 2,708 | +0.27(+0.83%) |
Jan 17, 2014 | 32.49 | 32.48 | 32.48 | 32.48 | 2,700 | +0.43(+1.35%) |
Jan 16, 2014 | 32.05 | 32.05 | 32.05 | 32.05 | 154 | -0.00(-0.01%) |
Jan 15, 2014 | 32.12 | 32.12 | 32.05 | 32.05 | 1,084 | +0.22(+0.69%) |
Jan 14, 2014 | 31.83 | 31.83 | 31.83 | 31.83 | 226 | +0.00(+0.00%) |
Jan 13, 2014 | 31.83 | 31.83 | 31.83 | 31.83 | 72 | +0.00(+0.00%) |
Jan 10, 2014 | 31.45 | 31.83 | 31.45 | 31.83 | 2,074 | +0.09(+0.28%) |
Jan 09, 2014 | 31.74 | 31.74 | 31.74 | 31.74 | 109 | -0.17(-0.53%) |
Jan 08, 2014 | 31.84 | 31.98 | 31.82 | 31.91 | 1,256 | +0.06(+0.19%) |
Jan 07, 2014 | 31.88 | 31.88 | 31.85 | 31.85 | 2,556 | -0.04(-0.11%) |
Jan 06, 2014 | 31.89 | 31.89 | 31.89 | 31.89 | 556 | -0.00(-0.01%) |
Jan 03, 2014 | 32.10 | 32.10 | 31.88 | 31.89 | 4,729 | -0.61(-1.89%) |
Jan 02, 2014 | 32.56 | 32.60 | 32.50 | 32.50 | 1,086 | -0.53(-1.59%) |
Dec 31, 2013 | 33.03 | 33.03 | 33.03 | 33.03 | 1,000 | +0.14(+0.43%) |
Dec 30, 2013 | 33.15 | 33.15 | 32.86 | 32.89 | 601 | -0.41(-1.23%) |
Dec 27, 2013 | 33.52 | 33.52 | 33.30 | 33.30 | 1,012 | -0.07(-0.21%) |
Dec 26, 2013 | 33.21 | 33.37 | 33.21 | 33.37 | 1,147 | +0.39(+1.18%) |
Dec 24, 2013 | 32.98 | 32.98 | 32.98 | 32.98 | 35 | +0.00(+0.00%) |
Dec 23, 2013 | 32.98 | 32.98 | 32.98 | 32.98 | 661 | +0.09(+0.27%) |
Dec 20, 2013 | 32.89 | 32.89 | 32.89 | 32.89 | 556 | +0.69(+2.14%) |
Dec 19, 2013 | 32.20 | 32.20 | 32.20 | 32.20 | 102 | +0.00(+0.00%) |
Dec 18, 2013 | 32.02 | 32.20 | 32.02 | 32.20 | 669 | +0.20(+0.63%) |
Dec 17, 2013 | 32.17 | 32.20 | 32.00 | 32.00 | 1,570 | +0.03(+0.09%) |
Dec 13, 2013 | 32.08 | 31.97 | 31.97 | 31.97 | 900 | -0.10(-0.31%) |
Dec 12, 2013 | 32.34 | 32.34 | 32.07 | 32.07 | 7,900 | -0.34(-1.05%) |
Dec 11, 2013 | 32.42 | 32.46 | 32.41 | 32.41 | 478 | -0.24(-0.73%) |
Dec 10, 2013 | 32.51 | 32.65 | 32.51 | 32.65 | 435 | -0.44(-1.34%) |
Dec 05, 2013 | 33.09 | 33.09 | 33.09 | 33.09 | 200 | +0.13(+0.40%) |
Dec 04, 2013 | 33.08 | 33.08 | 32.96 | 32.96 | 642 | -0.16(-0.47%) |
Dec 03, 2013 | 33.07 | 33.15 | 33.07 | 33.12 | 5,200 | +0.05(+0.15%) |