Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 30.16 | 30.65 | 30.12 | 30.44 | 704,632 | +0.30(+1.01%) |
Feb 27, 2014 | 29.91 | 30.20 | 29.80 | 30.13 | 479,327 | +0.27(+0.90%) |
Feb 26, 2014 | 30.03 | 30.14 | 29.84 | 29.87 | 620,843 | -0.09(-0.29%) |
Feb 25, 2014 | 29.90 | 30.16 | 29.80 | 29.95 | 512,178 | +0.07(+0.22%) |
Feb 24, 2014 | 30.00 | 30.20 | 29.89 | 29.89 | 619,231 | -0.12(-0.41%) |
Feb 21, 2014 | 29.92 | 30.29 | 29.87 | 30.01 | 599,039 | +0.23(+0.77%) |
Feb 20, 2014 | 29.88 | 30.07 | 29.54 | 29.78 | 736,240 | -0.05(-0.17%) |
Feb 19, 2014 | 30.21 | 30.40 | 29.82 | 29.83 | 713,535 | -0.43(-1.43%) |
Feb 18, 2014 | 30.20 | 30.34 | 30.14 | 30.26 | 813,525 | +0.00(+0.00%) |
Feb 14, 2014 | 30.18 | 30.26 | 30.26 | 30.26 | 470,197 | +0.16(+0.53%) |
Feb 13, 2014 | 29.64 | 30.21 | 29.26 | 30.10 | 824,028 | +0.18(+0.60%) |
Feb 12, 2014 | 30.05 | 30.19 | 29.85 | 29.93 | 839,425 | -0.09(-0.29%) |
Feb 11, 2014 | 29.94 | 30.10 | 29.82 | 30.01 | 446,789 | +0.15(+0.51%) |
Feb 10, 2014 | 29.75 | 29.99 | 29.73 | 29.86 | 568,014 | +0.14(+0.46%) |
Feb 07, 2014 | 29.23 | 29.76 | 29.23 | 29.72 | 355,706 | +0.53(+1.82%) |
Feb 06, 2014 | 29.05 | 29.22 | 28.87 | 29.19 | 376,195 | +0.22(+0.75%) |
Feb 05, 2014 | 28.72 | 29.09 | 28.44 | 28.98 | 439,694 | +0.14(+0.50%) |
Feb 04, 2014 | 28.80 | 28.99 | 28.48 | 28.83 | 835,462 | +0.12(+0.40%) |
Feb 03, 2014 | 29.75 | 29.90 | 28.68 | 28.72 | 1,248,527 | -1.07(-3.58%) |
Jan 31, 2014 | 29.59 | 29.98 | 29.47 | 29.78 | 392,879 | -0.16(-0.53%) |
Jan 30, 2014 | 29.82 | 30.07 | 29.64 | 29.94 | 544,447 | +0.37(+1.24%) |
Jan 29, 2014 | 29.67 | 30.10 | 29.50 | 29.57 | 1,232,827 | -0.35(-1.15%) |
Jan 28, 2014 | 29.99 | 30.18 | 29.82 | 29.92 | 487,619 | -0.03(-0.10%) |
Jan 27, 2014 | 30.03 | 30.19 | 29.74 | 29.95 | 505,382 | -0.04(-0.12%) |
Jan 24, 2014 | 30.72 | 30.72 | 29.98 | 29.98 | 484,502 | -0.83(-2.71%) |
Jan 23, 2014 | 30.78 | 30.83 | 30.64 | 30.82 | 455,655 | -0.14(-0.47%) |
Jan 22, 2014 | 30.80 | 30.97 | 30.71 | 30.96 | 413,532 | +0.14(+0.44%) |
Jan 21, 2014 | 30.93 | 30.93 | 30.70 | 30.82 | 417,863 | +0.06(+0.21%) |
Jan 17, 2014 | 30.64 | 30.76 | 30.76 | 30.76 | 881,204 | +0.04(+0.12%) |
Jan 16, 2014 | 30.59 | 30.85 | 30.54 | 30.72 | 561,818 | +0.04(+0.12%) |
Jan 15, 2014 | 30.77 | 30.95 | 30.58 | 30.69 | 355,862 | -0.09(-0.28%) |
Jan 14, 2014 | 30.67 | 30.87 | 30.57 | 30.77 | 588,638 | +0.21(+0.68%) |
Jan 13, 2014 | 30.95 | 31.04 | 30.50 | 30.57 | 939,851 | -0.56(-1.80%) |
Jan 10, 2014 | 30.49 | 31.31 | 30.38 | 31.13 | 2,322,376 | +0.68(+2.22%) |
Jan 09, 2014 | 30.65 | 30.78 | 30.15 | 30.45 | 1,778,258 | -0.24(-0.80%) |
Jan 08, 2014 | 29.90 | 31.49 | 29.70 | 30.70 | 3,318,477 | +0.78(+2.60%) |
Jan 07, 2014 | 29.54 | 30.29 | 29.54 | 29.92 | 1,372,191 | +0.43(+1.46%) |
Jan 06, 2014 | 29.69 | 29.72 | 29.40 | 29.49 | 620,898 | -0.05(-0.17%) |
Jan 03, 2014 | 29.52 | 29.69 | 29.34 | 29.54 | 699,074 | -0.42(-1.42%) |
Jan 02, 2014 | 29.83 | 30.11 | 29.74 | 29.96 | 561,914 | -0.06(-0.22%) |
Dec 31, 2013 | 30.02 | 30.03 | 30.03 | 30.03 | 334,863 | +0.09(+0.29%) |
Dec 30, 2013 | 29.72 | 30.05 | 29.72 | 29.94 | 412,252 | +0.24(+0.82%) |
Dec 27, 2013 | 29.84 | 29.87 | 29.64 | 29.69 | 300,750 | +0.01(+0.05%) |
Dec 26, 2013 | 29.69 | 29.78 | 29.51 | 29.68 | 449,480 | +0.04(+0.12%) |
Dec 24, 2013 | 29.48 | 29.69 | 29.47 | 29.64 | 202,424 | +0.22(+0.73%) |
Dec 23, 2013 | 29.59 | 29.63 | 29.41 | 29.43 | 395,260 | +0.05(+0.17%) |
Dec 20, 2013 | 29.34 | 29.54 | 29.26 | 29.38 | 1,007,499 | +0.03(+0.10%) |
Dec 19, 2013 | 29.60 | 29.64 | 29.26 | 29.35 | 474,641 | -0.30(-1.02%) |
Dec 18, 2013 | 29.45 | 29.76 | 29.12 | 29.65 | 825,344 | +0.19(+0.66%) |
Dec 17, 2013 | 29.51 | 29.53 | 29.21 | 29.46 | 663,372 | +0.01(+0.02%) |
Dec 16, 2013 | 29.26 | 29.49 | 29.19 | 29.45 | 526,630 | +0.24(+0.84%) |
Dec 13, 2013 | 28.92 | 29.24 | 28.89 | 29.21 | 485,209 | +0.30(+1.02%) |
Dec 12, 2013 | 29.04 | 29.21 | 28.78 | 28.91 | 536,256 | -0.06(-0.22%) |
Dec 11, 2013 | 29.26 | 29.33 | 28.90 | 28.98 | 646,280 | -0.30(-1.03%) |
Dec 10, 2013 | 29.13 | 29.37 | 29.00 | 29.28 | 477,155 | +0.12(+0.42%) |
Dec 09, 2013 | 29.46 | 29.46 | 29.01 | 29.15 | 515,869 | -0.22(-0.74%) |
Dec 06, 2013 | 29.23 | 29.39 | 28.98 | 29.37 | 458,195 | +0.58(+2.02%) |
Dec 05, 2013 | 28.43 | 28.79 | 28.24 | 28.79 | 653,470 | +0.30(+1.06%) |
Dec 04, 2013 | 28.53 | 28.62 | 28.18 | 28.49 | 467,681 | -0.16(-0.55%) |
Dec 03, 2013 | 28.88 | 28.97 | 28.61 | 28.64 | 767,732 | -0.35(-1.19%) |