Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 32.59 | 32.88 | 32.59 | 32.69 | 10,858 | -0.12(-0.37%) |
Feb 27, 2014 | 32.23 | 32.82 | 32.23 | 32.82 | 5,320 | +0.40(+1.24%) |
Feb 26, 2014 | 32.43 | 32.73 | 32.40 | 32.41 | 6,762 | -0.02(-0.08%) |
Feb 25, 2014 | 32.20 | 32.59 | 32.20 | 32.44 | 10,983 | +0.13(+0.41%) |
Feb 24, 2014 | 32.18 | 32.43 | 32.18 | 32.30 | 8,743 | -0.07(-0.21%) |
Feb 21, 2014 | 32.13 | 32.45 | 32.13 | 32.37 | 6,734 | +0.25(+0.77%) |
Feb 20, 2014 | 32.15 | 32.16 | 31.91 | 32.13 | 78,742 | -0.02(-0.05%) |
Feb 19, 2014 | 32.34 | 32.47 | 32.14 | 32.14 | 14,076 | -0.37(-1.15%) |
Feb 18, 2014 | 32.63 | 32.66 | 32.46 | 32.52 | 20,542 | +0.13(+0.39%) |
Feb 14, 2014 | 32.24 | 32.39 | 32.39 | 32.39 | 7,195 | +0.23(+0.71%) |
Feb 13, 2014 | 31.55 | 32.27 | 31.55 | 32.16 | 15,362 | +0.07(+0.21%) |
Feb 12, 2014 | 31.89 | 32.20 | 31.89 | 32.09 | 7,447 | +0.16(+0.51%) |
Feb 11, 2014 | 31.55 | 32.08 | 31.55 | 31.93 | 20,195 | +0.61(+1.94%) |
Feb 10, 2014 | 31.24 | 31.38 | 31.24 | 31.32 | 6,989 | -0.01(-0.03%) |
Feb 07, 2014 | 31.00 | 31.43 | 31.00 | 31.33 | 12,200 | +0.41(+1.31%) |
Feb 06, 2014 | 30.42 | 31.03 | 30.42 | 30.92 | 46,729 | +0.48(+1.58%) |
Feb 05, 2014 | 30.48 | 30.48 | 30.04 | 30.45 | 22,133 | +0.11(+0.35%) |
Feb 04, 2014 | 30.08 | 30.50 | 29.96 | 30.34 | 34,578 | +0.19(+0.63%) |
Feb 03, 2014 | 30.88 | 30.88 | 30.13 | 30.15 | 36,372 | -0.82(-2.65%) |
Jan 31, 2014 | 30.95 | 31.17 | 30.70 | 30.97 | 31,069 | -0.76(-2.39%) |
Jan 30, 2014 | 31.64 | 31.73 | 31.46 | 31.73 | 12,822 | +0.18(+0.57%) |
Jan 29, 2014 | 31.54 | 31.64 | 31.11 | 31.55 | 12,329 | -0.44(-1.38%) |
Jan 28, 2014 | 31.60 | 32.00 | 31.60 | 32.00 | 13,076 | +0.46(+1.44%) |
Jan 27, 2014 | 31.73 | 31.73 | 31.18 | 31.54 | 22,693 | -0.17(-0.53%) |
Jan 24, 2014 | 32.27 | 32.27 | 31.57 | 31.71 | 208,662 | -0.96(-2.92%) |
Jan 23, 2014 | 32.80 | 32.80 | 32.39 | 32.66 | 16,123 | -0.29(-0.88%) |
Jan 22, 2014 | 33.01 | 33.13 | 32.79 | 32.95 | 12,891 | +0.05(+0.15%) |
Jan 21, 2014 | 33.04 | 33.04 | 32.68 | 32.91 | 16,439 | +0.18(+0.55%) |
Jan 17, 2014 | 32.91 | 32.72 | 32.72 | 32.72 | 16,951 | -0.12(-0.37%) |
Jan 16, 2014 | 32.80 | 32.86 | 32.61 | 32.85 | 18,515 | +0.08(+0.24%) |
Jan 15, 2014 | 32.79 | 32.79 | 32.42 | 32.77 | 15,039 | +0.18(+0.54%) |
Jan 14, 2014 | 32.30 | 32.61 | 32.13 | 32.59 | 32,462 | +0.36(+1.10%) |
Jan 13, 2014 | 32.40 | 32.61 | 32.18 | 32.24 | 11,502 | -0.16(-0.49%) |
Jan 10, 2014 | 32.40 | 32.40 | 32.19 | 32.40 | 13,052 | +0.36(+1.12%) |
Jan 09, 2014 | 32.12 | 32.29 | 31.86 | 32.04 | 7,562 | -0.13(-0.39%) |
Jan 08, 2014 | 32.28 | 32.31 | 32.11 | 32.16 | 41,756 | +0.05(+0.14%) |
Jan 07, 2014 | 32.17 | 32.21 | 32.05 | 32.12 | 12,890 | +0.20(+0.64%) |
Jan 06, 2014 | 32.04 | 32.04 | 31.71 | 31.91 | 51,381 | +0.00(+0.00%) |
Jan 03, 2014 | 32.03 | 32.07 | 31.81 | 31.91 | 10,500 | +0.02(+0.05%) |
Jan 02, 2014 | 32.19 | 32.20 | 31.89 | 31.90 | 17,497 | -0.66(-2.02%) |
Dec 31, 2013 | 32.50 | 32.56 | 32.56 | 32.56 | 28,171 | +0.11(+0.34%) |
Dec 30, 2013 | 32.31 | 32.47 | 32.31 | 32.44 | 20,811 | +0.22(+0.68%) |
Dec 27, 2013 | 32.63 | 32.63 | 32.22 | 32.22 | 40,800 | -0.01(-0.03%) |
Dec 26, 2013 | 31.98 | 32.24 | 31.98 | 32.23 | 26,925 | +0.41(+1.29%) |
Dec 24, 2013 | 31.84 | 31.87 | 31.77 | 31.82 | 3,142 | +0.01(+0.03%) |
Dec 23, 2013 | 31.68 | 31.89 | 31.68 | 31.81 | 9,232 | +0.30(+0.95%) |
Dec 20, 2013 | 31.38 | 31.58 | 31.37 | 31.51 | 12,071 | +0.22(+0.72%) |
Dec 19, 2013 | 31.52 | 31.52 | 31.17 | 31.29 | 32,134 | -0.47(-1.47%) |
Dec 18, 2013 | 31.60 | 31.77 | 31.41 | 31.76 | 23,080 | +0.28(+0.90%) |
Dec 17, 2013 | 31.59 | 31.59 | 31.36 | 31.47 | 10,117 | -0.12(-0.37%) |
Dec 16, 2013 | 31.62 | 31.70 | 31.56 | 31.59 | 10,001 | -0.03(-0.10%) |
Dec 13, 2013 | 31.65 | 31.65 | 31.53 | 31.62 | 6,458 | -0.02(-0.05%) |
Dec 12, 2013 | 31.56 | 31.64 | 31.42 | 31.64 | 13,220 | +0.11(+0.36%) |
Dec 11, 2013 | 31.78 | 31.80 | 31.52 | 31.52 | 7,075 | -0.39(-1.23%) |
Dec 10, 2013 | 31.92 | 32.01 | 31.80 | 31.92 | 7,404 | -0.24(-0.74%) |
Dec 09, 2013 | 32.16 | 32.19 | 32.13 | 32.15 | 7,675 | +0.03(+0.08%) |
Dec 06, 2013 | 31.99 | 32.17 | 31.97 | 32.13 | 0 | +0.40(+1.26%) |
Dec 05, 2013 | 31.84 | 31.86 | 31.65 | 31.73 | 0 | -0.14(-0.44%) |
Dec 04, 2013 | 31.76 | 31.96 | 31.67 | 31.87 | 0 | -0.15(-0.47%) |
Dec 03, 2013 | 32.19 | 32.19 | 31.85 | 32.02 | 0 | -0.41(-1.25%) |