Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 30.51 | 31.27 | 30.45 | 30.89 | 205,779 | +0.31(+1.00%) |
Feb 27, 2014 | 30.70 | 30.93 | 30.57 | 30.58 | 110,109 | -0.17(-0.54%) |
Feb 26, 2014 | 30.50 | 31.20 | 30.48 | 30.75 | 133,071 | +0.24(+0.79%) |
Feb 25, 2014 | 30.24 | 30.94 | 30.08 | 30.51 | 162,618 | +0.22(+0.71%) |
Feb 24, 2014 | 30.92 | 31.29 | 30.15 | 30.29 | 206,619 | -0.61(-1.98%) |
Feb 21, 2014 | 30.99 | 31.28 | 30.49 | 30.90 | 131,513 | -0.17(-0.56%) |
Feb 20, 2014 | 30.27 | 31.12 | 30.13 | 31.08 | 154,829 | +0.80(+2.65%) |
Feb 19, 2014 | 30.51 | 31.04 | 30.16 | 30.27 | 156,209 | -0.42(-1.38%) |
Feb 18, 2014 | 30.46 | 30.77 | 30.13 | 30.70 | 187,243 | +0.08(+0.27%) |
Feb 14, 2014 | 30.72 | 30.61 | 30.61 | 30.61 | 97,576 | -0.21(-0.67%) |
Feb 13, 2014 | 30.43 | 31.00 | 30.41 | 30.82 | 153,303 | +0.40(+1.31%) |
Feb 12, 2014 | 30.71 | 30.85 | 30.35 | 30.42 | 135,914 | -0.37(-1.21%) |
Feb 11, 2014 | 30.66 | 31.00 | 30.61 | 30.80 | 171,225 | +0.24(+0.79%) |
Feb 10, 2014 | 30.24 | 30.67 | 30.08 | 30.56 | 252,735 | +0.31(+1.04%) |
Feb 07, 2014 | 29.78 | 30.64 | 29.56 | 30.24 | 209,201 | +0.47(+1.59%) |
Feb 06, 2014 | 29.67 | 30.37 | 29.45 | 29.77 | 155,898 | -0.01(-0.03%) |
Feb 05, 2014 | 30.22 | 30.49 | 29.78 | 29.78 | 313,443 | -0.46(-1.51%) |
Feb 04, 2014 | 29.81 | 30.36 | 29.57 | 30.23 | 401,888 | +0.45(+1.50%) |
Feb 03, 2014 | 30.64 | 30.72 | 29.52 | 29.79 | 701,649 | -0.86(-2.81%) |
Jan 31, 2014 | 30.64 | 30.77 | 30.54 | 30.65 | 293,365 | -0.20(-0.64%) |
Jan 30, 2014 | 30.62 | 31.23 | 30.56 | 30.85 | 286,802 | +0.45(+1.47%) |
Jan 29, 2014 | 30.28 | 30.59 | 30.22 | 30.40 | 314,458 | -0.07(-0.22%) |
Jan 28, 2014 | 30.23 | 30.80 | 30.22 | 30.46 | 220,047 | +0.15(+0.49%) |
Jan 27, 2014 | 31.07 | 31.07 | 29.99 | 30.32 | 489,393 | -0.83(-2.66%) |
Jan 24, 2014 | 32.58 | 32.58 | 30.69 | 31.14 | 350,250 | -0.54(-1.70%) |
Jan 23, 2014 | 31.25 | 31.69 | 30.70 | 31.68 | 404,500 | +0.21(+0.66%) |
Jan 22, 2014 | 31.13 | 31.49 | 31.07 | 31.48 | 373,715 | +0.34(+1.09%) |
Jan 21, 2014 | 30.43 | 31.19 | 30.43 | 31.14 | 539,474 | +0.59(+1.92%) |
Jan 17, 2014 | 30.59 | 30.55 | 30.55 | 30.55 | 199,378 | -0.17(-0.57%) |
Jan 16, 2014 | 30.62 | 30.84 | 30.42 | 30.72 | 499,801 | +0.04(+0.13%) |
Jan 15, 2014 | 30.61 | 31.13 | 30.46 | 30.68 | 500,376 | +0.23(+0.76%) |
Jan 14, 2014 | 29.81 | 30.53 | 29.52 | 30.45 | 336,564 | +0.51(+1.69%) |
Jan 13, 2014 | 29.40 | 30.22 | 29.40 | 29.94 | 371,020 | +0.30(+1.01%) |
Jan 10, 2014 | 29.09 | 29.71 | 29.09 | 29.64 | 497,984 | +0.36(+1.23%) |
Jan 09, 2014 | 28.79 | 29.42 | 28.76 | 29.28 | 571,171 | +0.49(+1.71%) |
Jan 08, 2014 | 28.30 | 28.82 | 27.76 | 28.79 | 621,360 | +0.40(+1.42%) |
Jan 07, 2014 | 27.60 | 28.50 | 27.28 | 28.39 | 328,932 | +0.73(+2.64%) |
Jan 06, 2014 | 27.57 | 27.76 | 27.11 | 27.66 | 708,146 | -0.04(-0.15%) |
Jan 03, 2014 | 27.22 | 27.71 | 26.82 | 27.70 | 316,022 | +0.88(+3.28%) |
Jan 02, 2014 | 27.13 | 27.28 | 26.70 | 26.82 | 202,253 | -0.35(-1.30%) |
Dec 31, 2013 | 26.56 | 27.17 | 27.17 | 27.17 | 287,350 | +0.53(+1.97%) |
Dec 30, 2013 | 26.34 | 26.95 | 26.09 | 26.65 | 394,796 | +0.19(+0.71%) |
Dec 27, 2013 | 26.30 | 26.88 | 26.04 | 26.46 | 239,999 | +0.08(+0.31%) |
Dec 26, 2013 | 25.85 | 26.52 | 25.52 | 26.37 | 178,030 | +0.52(+2.00%) |
Dec 24, 2013 | 25.92 | 26.46 | 25.54 | 25.86 | 156,516 | -0.12(-0.44%) |
Dec 23, 2013 | 25.83 | 26.71 | 25.81 | 25.97 | 481,857 | +0.12(+0.44%) |
Dec 20, 2013 | 25.44 | 25.91 | 24.81 | 25.86 | 2,065,368 | +0.33(+1.29%) |
Dec 19, 2013 | 25.50 | 25.72 | 24.85 | 25.53 | 1,106,087 | +0.11(+0.42%) |
Dec 18, 2013 | 26.37 | 26.74 | 25.36 | 25.42 | 666,372 | -0.96(-3.64%) |
Dec 17, 2013 | 26.23 | 26.65 | 26.17 | 26.38 | 749,712 | +0.07(+0.25%) |
Dec 16, 2013 | 27.46 | 27.53 | 25.99 | 26.32 | 872,694 | -1.38(-4.98%) |
Dec 13, 2013 | 27.16 | 28.08 | 26.54 | 27.70 | 1,489,118 | -0.88(-3.08%) |
Dec 12, 2013 | 29.00 | 29.30 | 28.01 | 28.58 | 561,600 | -0.71(-2.44%) |
Dec 11, 2013 | 28.30 | 29.48 | 27.81 | 29.29 | 580,172 | +0.99(+3.51%) |
Dec 10, 2013 | 27.16 | 28.44 | 27.14 | 28.30 | 810,970 | +1.01(+3.70%) |
Dec 09, 2013 | 28.12 | 28.17 | 27.23 | 27.29 | 522,818 | -1.00(-3.54%) |
Dec 06, 2013 | 28.55 | 28.64 | 28.17 | 28.29 | 573,775 | -0.05(-0.17%) |
Dec 05, 2013 | 27.90 | 28.45 | 27.65 | 28.34 | 783,669 | +0.49(+1.77%) |
Dec 04, 2013 | 28.55 | 28.82 | 26.85 | 27.85 | 811,259 | -0.71(-2.50%) |
Dec 03, 2013 | 29.88 | 29.88 | 28.20 | 28.56 | 767,313 | -1.68(-5.57%) |