Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 33.75 | 33.95 | 33.73 | 33.76 | 0 | +0.47(+1.41%) |
Feb 27, 2014 | 33.09 | 33.47 | 33.02 | 33.29 | 23,619 | +0.04(+0.12%) |
Feb 26, 2014 | 33.29 | 33.37 | 33.14 | 33.25 | 29,287 | -0.21(-0.63%) |
Feb 25, 2014 | 33.56 | 33.61 | 33.42 | 33.46 | 33,776 | -0.28(-0.82%) |
Feb 24, 2014 | 33.60 | 33.81 | 33.60 | 33.74 | 21,025 | +0.03(+0.09%) |
Feb 21, 2014 | 33.44 | 33.76 | 33.42 | 33.71 | 0 | +0.05(+0.14%) |
Feb 20, 2014 | 33.44 | 33.70 | 33.41 | 33.66 | 40,311 | +0.37(+1.12%) |
Feb 19, 2014 | 33.22 | 33.52 | 33.22 | 33.29 | 42,883 | +0.17(+0.50%) |
Feb 18, 2014 | 33.00 | 33.20 | 32.92 | 33.13 | 77,544 | +1.08(+3.36%) |
Feb 14, 2014 | 32.05 | 32.05 | 32.05 | 0 | -0.17(-0.53%) | |
Feb 13, 2014 | 31.75 | 32.22 | 31.69 | 32.22 | 50,800 | -0.08(-0.25%) |
Feb 12, 2014 | 32.13 | 32.30 | 32.10 | 32.30 | 21,686 | +0.02(+0.07%) |
Feb 11, 2014 | 32.11 | 32.31 | 32.07 | 32.28 | 26,158 | +0.28(+0.87%) |
Feb 10, 2014 | 31.86 | 32.00 | 31.75 | 32.00 | 59,370 | +0.41(+1.30%) |
Feb 07, 2014 | 31.48 | 31.60 | 31.34 | 31.59 | 0 | +0.33(+1.06%) |
Feb 06, 2014 | 31.05 | 31.26 | 31.05 | 31.26 | 21,251 | +0.47(+1.52%) |
Feb 05, 2014 | 30.54 | 30.79 | 30.50 | 30.79 | 38,723 | +0.18(+0.59%) |
Feb 04, 2014 | 30.52 | 30.68 | 30.42 | 30.61 | 60,788 | +0.12(+0.39%) |
Feb 03, 2014 | 30.81 | 30.85 | 30.46 | 30.49 | 44,626 | -0.07(-0.23%) |
Jan 31, 2014 | 30.55 | 30.61 | 30.35 | 30.56 | 0 | -0.04(-0.13%) |
Jan 30, 2014 | 30.74 | 30.74 | 30.40 | 30.60 | 79,417 | -1.00(-3.16%) |
Jan 29, 2014 | 31.59 | 31.66 | 31.41 | 31.60 | 44,321 | -0.26(-0.82%) |
Jan 28, 2014 | 31.65 | 31.96 | 31.60 | 31.86 | 78,996 | +0.06(+0.19%) |
Jan 27, 2014 | 32.04 | 32.04 | 31.70 | 31.80 | 90,913 | -0.64(-1.97%) |
Jan 24, 2014 | 32.46 | 32.57 | 32.31 | 32.44 | 0 | -0.62(-1.88%) |
Jan 23, 2014 | 32.90 | 33.08 | 32.80 | 33.06 | 51,043 | +0.59(+1.82%) |
Jan 22, 2014 | 32.61 | 32.68 | 32.40 | 32.47 | 108,721 | -0.12(-0.37%) |
Jan 21, 2014 | 32.78 | 32.79 | 32.34 | 32.59 | 277,761 | +0.11(+0.34%) |
Jan 17, 2014 | 32.48 | 32.48 | 32.48 | 0 | -0.58(-1.75%) | |
Jan 16, 2014 | 33.05 | 33.10 | 32.89 | 33.06 | 42,194 | +0.46(+1.41%) |
Jan 15, 2014 | 32.93 | 32.74 | 32.36 | 32.60 | 182,400 | -0.33(-1.01%) |
Jan 14, 2014 | 32.58 | 32.95 | 32.58 | 32.93 | 43,288 | +0.85(+2.66%) |
Jan 13, 2014 | 32.19 | 32.30 | 32.05 | 32.08 | 48,155 | -0.36(-1.11%) |
Jan 10, 2014 | 32.23 | 32.44 | 32.17 | 32.44 | 31,815 | +0.11(+0.34%) |
Jan 09, 2014 | 32.16 | 32.34 | 32.14 | 32.33 | 29,476 | +0.18(+0.56%) |
Jan 08, 2014 | 32.18 | 32.29 | 32.15 | 32.15 | 35,228 | -0.30(-0.92%) |
Jan 07, 2014 | 32.47 | 32.53 | 32.32 | 32.45 | 38,666 | -0.17(-0.53%) |
Jan 06, 2014 | 32.77 | 32.77 | 32.51 | 32.62 | 26,635 | -0.21(-0.65%) |
Jan 03, 2014 | 32.80 | 32.89 | 32.70 | 32.84 | 0 | -0.16(-0.50%) |
Jan 02, 2014 | 33.18 | 33.18 | 32.92 | 33.00 | 38,929 | -0.76(-2.25%) |
Dec 31, 2013 | 33.76 | 33.76 | 33.76 | 0 | -0.10(-0.29%) | |
Dec 30, 2013 | 33.72 | 33.94 | 33.72 | 33.86 | 18,305 | +0.47(+1.40%) |
Dec 27, 2013 | 33.49 | 33.55 | 33.34 | 33.39 | 0 | +0.23(+0.68%) |
Dec 26, 2013 | 32.81 | 33.25 | 32.81 | 33.16 | 55,682 | +0.21(+0.65%) |
Dec 24, 2013 | 32.89 | 32.95 | 32.64 | 32.95 | 0 | +0.14(+0.43%) |
Dec 23, 2013 | 32.78 | 32.89 | 32.71 | 32.81 | 35,660 | +0.29(+0.89%) |
Dec 20, 2013 | 32.76 | 32.87 | 32.49 | 32.52 | 0 | +0.19(+0.59%) |
Dec 19, 2013 | 32.34 | 32.52 | 32.27 | 32.33 | 82,062 | +0.08(+0.25%) |
Dec 18, 2013 | 32.06 | 32.30 | 31.90 | 32.25 | 57,650 | +0.16(+0.50%) |
Dec 17, 2013 | 32.26 | 32.31 | 31.98 | 32.09 | 28,347 | -0.46(-1.41%) |
Dec 16, 2013 | 32.58 | 32.71 | 32.38 | 32.55 | 50,590 | +0.47(+1.47%) |
Dec 13, 2013 | 32.20 | 32.22 | 31.86 | 32.08 | 0 | -0.26(-0.80%) |
Dec 12, 2013 | 32.63 | 32.68 | 32.34 | 32.34 | 32,344 | -0.71(-2.15%) |
Dec 11, 2013 | 33.53 | 33.53 | 33.00 | 33.05 | 57,357 | -0.93(-2.74%) |
Dec 10, 2013 | 33.93 | 34.15 | 33.73 | 33.98 | 53,890 | +0.08(+0.25%) |
Dec 09, 2013 | 33.80 | 33.92 | 33.69 | 33.90 | 66,265 | -0.11(-0.34%) |
Dec 06, 2013 | 33.79 | 34.11 | 33.77 | 34.01 | 15,926 | +0.17(+0.50%) |
Dec 05, 2013 | 33.85 | 33.94 | 33.70 | 33.84 | 19,739 | +0.11(+0.33%) |
Dec 04, 2013 | 33.55 | 33.74 | 33.53 | 33.73 | 27,743 | -0.35(-1.03%) |
Dec 03, 2013 | 34.03 | 34.18 | 34.00 | 34.08 | 28,878 | -0.08(-0.23%) |