Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 30.44 | 31.89 | 30.33 | 31.66 | 443,352 | +1.26(+4.14%) |
Feb 27, 2014 | 29.49 | 30.76 | 28.93 | 30.41 | 611,125 | +1.07(+3.64%) |
Feb 26, 2014 | 29.94 | 30.11 | 29.24 | 29.34 | 433,179 | -0.46(-1.53%) |
Feb 25, 2014 | 29.75 | 30.26 | 29.66 | 29.80 | 250,385 | +0.06(+0.20%) |
Feb 24, 2014 | 29.58 | 30.21 | 29.55 | 29.74 | 195,993 | +0.07(+0.23%) |
Feb 21, 2014 | 29.92 | 29.96 | 29.59 | 29.67 | 227,840 | -0.16(-0.55%) |
Feb 20, 2014 | 29.65 | 30.07 | 29.61 | 29.83 | 159,100 | +0.16(+0.55%) |
Feb 19, 2014 | 30.18 | 30.48 | 29.66 | 29.67 | 172,987 | -0.55(-1.82%) |
Feb 18, 2014 | 29.88 | 30.43 | 29.77 | 30.22 | 234,165 | +0.42(+1.42%) |
Feb 14, 2014 | 29.61 | 29.80 | 29.80 | 29.80 | 108,428 | +0.20(+0.67%) |
Feb 13, 2014 | 29.04 | 29.67 | 28.95 | 29.60 | 207,000 | +0.26(+0.88%) |
Feb 12, 2014 | 28.98 | 29.54 | 28.92 | 29.34 | 334,467 | +0.52(+1.79%) |
Feb 11, 2014 | 28.03 | 28.85 | 27.98 | 28.82 | 273,730 | +0.83(+2.95%) |
Feb 10, 2014 | 27.95 | 28.04 | 27.66 | 28.00 | 130,423 | +0.08(+0.28%) |
Feb 07, 2014 | 28.16 | 28.21 | 27.76 | 27.92 | 139,566 | +0.02(+0.06%) |
Feb 06, 2014 | 27.43 | 27.95 | 27.25 | 27.90 | 150,280 | +0.63(+2.31%) |
Feb 05, 2014 | 27.31 | 27.54 | 27.04 | 27.27 | 180,584 | -0.09(-0.35%) |
Feb 04, 2014 | 27.35 | 27.83 | 27.04 | 27.37 | 449,098 | +0.22(+0.79%) |
Feb 03, 2014 | 28.66 | 29.03 | 27.08 | 27.15 | 717,347 | -1.52(-5.32%) |
Jan 31, 2014 | 28.41 | 29.15 | 28.40 | 28.68 | 518,499 | -0.36(-1.25%) |
Jan 30, 2014 | 29.06 | 29.36 | 28.66 | 29.04 | 241,892 | +0.21(+0.72%) |
Jan 29, 2014 | 29.01 | 29.49 | 28.73 | 28.83 | 306,168 | -0.60(-2.05%) |
Jan 28, 2014 | 29.25 | 29.69 | 29.25 | 29.43 | 193,710 | +0.17(+0.59%) |
Jan 27, 2014 | 29.54 | 29.70 | 28.92 | 29.26 | 269,724 | -0.25(-0.85%) |
Jan 24, 2014 | 30.30 | 30.48 | 29.34 | 29.51 | 242,406 | -1.08(-3.52%) |
Jan 23, 2014 | 30.67 | 30.89 | 30.46 | 30.59 | 287,676 | -0.33(-1.06%) |
Jan 22, 2014 | 30.82 | 30.92 | 30.46 | 30.92 | 194,532 | +0.09(+0.31%) |
Jan 21, 2014 | 30.89 | 31.01 | 30.30 | 30.82 | 280,362 | +0.07(+0.22%) |
Jan 17, 2014 | 30.72 | 30.75 | 30.75 | 30.75 | 172,975 | -0.09(-0.31%) |
Jan 16, 2014 | 30.39 | 30.89 | 30.39 | 30.85 | 306,190 | +0.39(+1.27%) |
Jan 15, 2014 | 30.40 | 30.69 | 30.26 | 30.46 | 394,146 | +0.06(+0.20%) |
Jan 14, 2014 | 30.07 | 30.65 | 30.07 | 30.40 | 509,613 | +0.29(+0.97%) |
Jan 13, 2014 | 30.25 | 30.48 | 29.95 | 30.11 | 743,649 | -0.07(-0.23%) |
Jan 10, 2014 | 30.08 | 30.44 | 29.96 | 30.17 | 204,277 | +0.17(+0.57%) |
Jan 09, 2014 | 29.96 | 30.12 | 29.62 | 30.00 | 129,925 | +0.19(+0.64%) |
Jan 08, 2014 | 29.72 | 29.90 | 29.47 | 29.81 | 367,951 | -0.01(-0.03%) |
Jan 07, 2014 | 29.43 | 29.99 | 29.26 | 29.82 | 213,870 | +0.48(+1.64%) |
Jan 06, 2014 | 29.70 | 29.80 | 29.15 | 29.34 | 297,203 | -0.23(-0.79%) |
Jan 03, 2014 | 29.34 | 29.71 | 29.30 | 29.57 | 141,363 | +0.23(+0.79%) |
Jan 02, 2014 | 30.11 | 30.11 | 29.21 | 29.34 | 313,765 | -0.79(-2.63%) |
Dec 31, 2013 | 30.06 | 30.13 | 30.13 | 30.13 | 259,114 | +0.06(+0.20%) |
Dec 30, 2013 | 29.95 | 30.42 | 29.79 | 30.07 | 348,848 | +0.05(+0.17%) |
Dec 27, 2013 | 29.85 | 30.02 | 29.64 | 30.02 | 166,622 | +0.32(+1.07%) |
Dec 26, 2013 | 29.33 | 29.80 | 29.14 | 29.70 | 282,195 | +0.44(+1.50%) |
Dec 24, 2013 | 28.93 | 29.26 | 28.86 | 29.26 | 106,138 | +0.33(+1.16%) |
Dec 23, 2013 | 28.67 | 29.01 | 28.58 | 28.93 | 312,420 | +0.36(+1.26%) |
Dec 20, 2013 | 28.00 | 28.85 | 28.00 | 28.57 | 623,439 | +0.59(+2.12%) |
Dec 19, 2013 | 28.06 | 28.38 | 27.77 | 27.98 | 183,656 | -0.15(-0.52%) |
Dec 18, 2013 | 27.43 | 28.12 | 27.23 | 28.12 | 199,489 | +0.82(+3.02%) |
Dec 17, 2013 | 27.21 | 27.34 | 27.07 | 27.30 | 96,814 | +0.10(+0.38%) |
Dec 16, 2013 | 27.03 | 27.32 | 26.95 | 27.20 | 116,244 | +0.25(+0.92%) |
Dec 13, 2013 | 26.82 | 27.02 | 26.55 | 26.95 | 172,301 | +0.21(+0.80%) |
Dec 12, 2013 | 26.74 | 26.82 | 26.44 | 26.73 | 96,484 | +0.00(+0.00%) |
Dec 11, 2013 | 27.40 | 27.58 | 26.67 | 26.73 | 238,381 | -0.73(-2.66%) |
Dec 10, 2013 | 26.95 | 27.59 | 26.86 | 27.46 | 201,108 | +0.43(+1.59%) |
Dec 09, 2013 | 27.38 | 27.57 | 26.65 | 27.03 | 306,632 | -0.39(-1.41%) |
Dec 06, 2013 | 27.28 | 27.68 | 26.99 | 27.42 | 502,527 | +1.41(+5.41%) |
Dec 05, 2013 | 25.93 | 26.11 | 25.72 | 26.01 | 232,850 | +0.04(+0.17%) |
Dec 04, 2013 | 25.93 | 26.23 | 25.61 | 25.97 | 215,461 | -0.09(-0.36%) |
Dec 03, 2013 | 26.33 | 26.49 | 25.69 | 26.06 | 248,669 | -0.39(-1.49%) |