Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 32.03 | 32.82 | 31.59 | 32.33 | 193,781 | +0.41(+1.29%) |
Feb 27, 2014 | 31.80 | 31.93 | 31.46 | 31.92 | 101,987 | +0.13(+0.42%) |
Feb 26, 2014 | 31.62 | 31.99 | 31.44 | 31.79 | 119,960 | +0.31(+1.00%) |
Feb 25, 2014 | 31.50 | 31.59 | 31.34 | 31.47 | 241,785 | +0.06(+0.20%) |
Feb 24, 2014 | 31.17 | 31.60 | 30.95 | 31.41 | 242,075 | +0.46(+1.48%) |
Feb 21, 2014 | 30.84 | 31.13 | 30.63 | 30.95 | 258,152 | +0.28(+0.91%) |
Feb 20, 2014 | 30.55 | 30.78 | 30.29 | 30.67 | 216,274 | +0.16(+0.53%) |
Feb 19, 2014 | 30.94 | 31.00 | 30.36 | 30.51 | 340,535 | -0.52(-1.67%) |
Feb 18, 2014 | 30.76 | 31.28 | 30.59 | 31.03 | 181,241 | +0.30(+0.96%) |
Feb 14, 2014 | 30.57 | 30.74 | 30.74 | 30.74 | 86,371 | +0.13(+0.44%) |
Feb 13, 2014 | 30.30 | 30.81 | 29.89 | 30.60 | 144,975 | +0.05(+0.18%) |
Feb 12, 2014 | 30.26 | 30.63 | 30.07 | 30.55 | 235,663 | +0.39(+1.31%) |
Feb 11, 2014 | 29.53 | 30.24 | 29.06 | 30.15 | 134,325 | +0.73(+2.47%) |
Feb 10, 2014 | 29.42 | 29.53 | 29.01 | 29.43 | 162,703 | +0.01(+0.03%) |
Feb 07, 2014 | 29.24 | 29.50 | 29.14 | 29.42 | 163,507 | +0.24(+0.83%) |
Feb 06, 2014 | 28.94 | 29.24 | 28.79 | 29.18 | 106,335 | +0.27(+0.93%) |
Feb 05, 2014 | 28.77 | 28.99 | 28.62 | 28.91 | 177,942 | +0.05(+0.19%) |
Feb 04, 2014 | 28.66 | 29.26 | 28.26 | 28.86 | 179,797 | +0.27(+0.94%) |
Feb 03, 2014 | 29.03 | 29.72 | 28.38 | 28.59 | 300,312 | -0.59(-2.02%) |
Jan 31, 2014 | 29.19 | 29.61 | 29.14 | 29.18 | 151,454 | -0.48(-1.63%) |
Jan 30, 2014 | 29.61 | 30.05 | 29.36 | 29.66 | 132,762 | +0.18(+0.61%) |
Jan 29, 2014 | 29.88 | 30.23 | 29.33 | 29.48 | 149,343 | -0.68(-2.25%) |
Jan 28, 2014 | 30.21 | 30.50 | 29.95 | 30.16 | 155,517 | -0.09(-0.30%) |
Jan 27, 2014 | 31.13 | 31.28 | 30.22 | 30.25 | 198,825 | -0.64(-2.08%) |
Jan 24, 2014 | 30.76 | 31.14 | 30.53 | 30.89 | 288,650 | -0.11(-0.35%) |
Jan 23, 2014 | 31.29 | 31.41 | 30.81 | 31.00 | 286,500 | +0.16(+0.52%) |
Jan 22, 2014 | 30.19 | 31.14 | 28.92 | 30.84 | 488,882 | +2.11(+7.34%) |
Jan 21, 2014 | 28.06 | 28.83 | 27.99 | 28.73 | 175,947 | +0.88(+3.18%) |
Jan 17, 2014 | 27.65 | 27.85 | 27.85 | 27.85 | 69,470 | +0.12(+0.42%) |
Jan 16, 2014 | 27.89 | 27.89 | 27.43 | 27.73 | 121,794 | -0.14(-0.51%) |
Jan 15, 2014 | 27.74 | 28.01 | 27.76 | 27.87 | 145,015 | +0.13(+0.48%) |
Jan 14, 2014 | 28.01 | 28.02 | 27.60 | 27.74 | 156,112 | -0.12(-0.42%) |
Jan 13, 2014 | 28.20 | 28.45 | 27.72 | 27.85 | 126,239 | -0.46(-1.64%) |
Jan 10, 2014 | 28.38 | 28.60 | 28.20 | 28.32 | 107,137 | -0.20(-0.69%) |
Jan 09, 2014 | 28.24 | 28.53 | 28.11 | 28.52 | 148,724 | +0.45(+1.59%) |
Jan 08, 2014 | 28.10 | 28.35 | 27.93 | 28.07 | 134,538 | -0.11(-0.38%) |
Jan 07, 2014 | 28.11 | 28.56 | 28.10 | 28.18 | 126,292 | +0.06(+0.22%) |
Jan 06, 2014 | 28.61 | 28.61 | 28.08 | 28.11 | 111,011 | -0.46(-1.63%) |
Jan 03, 2014 | 28.48 | 28.73 | 28.42 | 28.58 | 78,465 | +0.10(+0.35%) |
Jan 02, 2014 | 29.05 | 29.19 | 28.38 | 28.48 | 165,420 | -0.60(-2.06%) |
Dec 31, 2013 | 29.33 | 29.08 | 29.08 | 29.08 | 101,352 | -0.16(-0.55%) |
Dec 30, 2013 | 29.38 | 29.51 | 29.21 | 29.24 | 43,898 | -0.21(-0.73%) |
Dec 27, 2013 | 29.65 | 29.67 | 29.27 | 29.45 | 89,676 | -0.07(-0.24%) |
Dec 26, 2013 | 29.72 | 29.72 | 29.36 | 29.53 | 75,693 | +0.00(+0.00%) |
Dec 24, 2013 | 29.66 | 29.82 | 29.47 | 29.53 | 56,922 | -0.20(-0.66%) |
Dec 23, 2013 | 29.01 | 29.72 | 28.77 | 29.72 | 215,890 | +0.94(+3.26%) |
Dec 20, 2013 | 28.22 | 28.97 | 28.17 | 28.78 | 699,968 | +0.70(+2.48%) |
Dec 19, 2013 | 28.18 | 28.38 | 28.08 | 28.09 | 137,920 | -0.20(-0.70%) |
Dec 18, 2013 | 27.85 | 28.29 | 27.52 | 28.28 | 175,582 | +0.55(+1.97%) |
Dec 17, 2013 | 28.04 | 28.14 | 27.61 | 27.74 | 165,114 | -0.32(-1.15%) |
Dec 16, 2013 | 27.35 | 28.09 | 27.18 | 28.06 | 263,244 | +0.76(+2.78%) |
Dec 13, 2013 | 27.73 | 27.74 | 27.28 | 27.30 | 151,062 | -0.35(-1.26%) |
Dec 12, 2013 | 27.76 | 28.17 | 27.55 | 27.65 | 115,816 | -0.06(-0.23%) |
Dec 11, 2013 | 27.94 | 28.02 | 27.59 | 27.71 | 267,311 | -0.13(-0.48%) |
Dec 10, 2013 | 28.10 | 28.23 | 27.67 | 27.85 | 125,630 | -0.38(-1.33%) |
Dec 09, 2013 | 28.64 | 28.80 | 28.08 | 28.22 | 169,541 | -0.32(-1.13%) |
Dec 06, 2013 | 28.34 | 28.89 | 28.08 | 28.54 | 0 | +0.44(+1.56%) |
Dec 05, 2013 | 28.16 | 28.25 | 27.89 | 28.10 | 0 | -0.06(-0.22%) |
Dec 04, 2013 | 28.26 | 28.68 | 28.02 | 28.17 | 0 | -0.14(-0.51%) |
Dec 03, 2013 | 28.77 | 28.89 | 28.28 | 28.31 | 0 | -0.46(-1.58%) |