Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 29.33 | 29.56 | 29.23 | 29.48 | 1,157,966 | +0.22(+0.76%) |
Feb 27, 2014 | 29.03 | 29.26 | 28.93 | 29.26 | 631,762 | +0.21(+0.72%) |
Feb 26, 2014 | 29.09 | 29.31 | 28.95 | 29.05 | 451,961 | -0.09(-0.30%) |
Feb 25, 2014 | 29.27 | 29.43 | 29.11 | 29.14 | 678,351 | -0.10(-0.34%) |
Feb 24, 2014 | 29.15 | 29.43 | 29.12 | 29.24 | 928,036 | +0.07(+0.25%) |
Feb 21, 2014 | 29.03 | 29.36 | 28.81 | 29.17 | 1,286,612 | +0.12(+0.42%) |
Feb 20, 2014 | 28.39 | 29.18 | 28.17 | 29.05 | 1,336,445 | +0.58(+2.04%) |
Feb 19, 2014 | 28.59 | 28.90 | 28.42 | 28.47 | 1,724,840 | -0.17(-0.60%) |
Feb 18, 2014 | 28.85 | 29.15 | 28.64 | 28.64 | 1,260,524 | -0.23(-0.79%) |
Feb 14, 2014 | 28.94 | 28.87 | 28.87 | 28.87 | 952,484 | -0.06(-0.22%) |
Feb 13, 2014 | 28.62 | 29.03 | 28.32 | 28.93 | 1,221,094 | +0.22(+0.77%) |
Feb 12, 2014 | 29.09 | 29.33 | 28.69 | 28.71 | 1,801,798 | -0.38(-1.30%) |
Feb 11, 2014 | 28.87 | 29.38 | 28.78 | 29.09 | 1,078,789 | +0.22(+0.77%) |
Feb 10, 2014 | 28.43 | 28.89 | 28.23 | 28.87 | 1,090,629 | +0.44(+1.54%) |
Feb 07, 2014 | 28.41 | 28.61 | 28.14 | 28.43 | 1,138,377 | +0.12(+0.43%) |
Feb 06, 2014 | 28.22 | 28.35 | 27.98 | 28.31 | 773,324 | +0.10(+0.36%) |
Feb 05, 2014 | 28.01 | 28.36 | 27.78 | 28.21 | 1,102,546 | +0.09(+0.33%) |
Feb 04, 2014 | 28.02 | 28.24 | 27.82 | 28.12 | 1,413,685 | +0.14(+0.51%) |
Feb 03, 2014 | 28.70 | 28.78 | 27.87 | 27.97 | 2,105,315 | -0.65(-2.28%) |
Jan 31, 2014 | 28.50 | 28.72 | 28.32 | 28.62 | 1,042,767 | -0.22(-0.77%) |
Jan 30, 2014 | 28.85 | 29.08 | 28.80 | 28.85 | 681,820 | +0.21(+0.73%) |
Jan 29, 2014 | 28.59 | 28.83 | 28.43 | 28.64 | 1,207,849 | -0.09(-0.32%) |
Jan 28, 2014 | 28.50 | 28.94 | 28.50 | 28.73 | 2,022,464 | +0.19(+0.65%) |
Jan 27, 2014 | 28.57 | 28.65 | 28.43 | 28.55 | 1,408,528 | -0.10(-0.35%) |
Jan 24, 2014 | 28.98 | 29.18 | 28.50 | 28.65 | 1,543,981 | -0.49(-1.70%) |
Jan 23, 2014 | 29.64 | 29.77 | 29.09 | 29.14 | 966,260 | -0.59(-1.98%) |
Jan 22, 2014 | 29.74 | 29.86 | 29.66 | 29.73 | 726,198 | +0.12(+0.41%) |
Jan 21, 2014 | 29.47 | 29.63 | 29.38 | 29.61 | 684,612 | +0.25(+0.85%) |
Jan 17, 2014 | 29.54 | 29.36 | 29.36 | 29.36 | 912,280 | -0.16(-0.53%) |
Jan 16, 2014 | 29.29 | 29.56 | 29.29 | 29.51 | 734,098 | +0.15(+0.51%) |
Jan 15, 2014 | 29.28 | 29.52 | 29.28 | 29.36 | 502,986 | +0.08(+0.27%) |
Jan 14, 2014 | 29.14 | 29.45 | 28.92 | 29.28 | 757,802 | +0.27(+0.91%) |
Jan 13, 2014 | 29.31 | 29.48 | 28.91 | 29.02 | 709,137 | -0.32(-1.07%) |
Jan 10, 2014 | 29.51 | 29.63 | 29.15 | 29.33 | 957,056 | -0.24(-0.82%) |
Jan 09, 2014 | 28.77 | 29.61 | 28.73 | 29.58 | 1,306,597 | +0.02(+0.07%) |
Jan 08, 2014 | 29.79 | 29.95 | 29.45 | 29.56 | 921,038 | -0.11(-0.39%) |
Jan 07, 2014 | 29.40 | 29.79 | 29.29 | 29.67 | 720,800 | +0.45(+1.54%) |
Jan 06, 2014 | 29.46 | 29.47 | 29.09 | 29.22 | 1,212,962 | -0.27(-0.92%) |
Jan 03, 2014 | 29.21 | 29.59 | 29.14 | 29.49 | 942,600 | +0.38(+1.30%) |
Jan 02, 2014 | 29.32 | 29.46 | 29.00 | 29.11 | 808,615 | -0.29(-0.97%) |
Dec 31, 2013 | 29.41 | 29.40 | 29.40 | 29.40 | 701,532 | +0.01(+0.05%) |
Dec 30, 2013 | 29.26 | 29.42 | 29.26 | 29.39 | 614,019 | +0.06(+0.22%) |
Dec 27, 2013 | 29.19 | 29.41 | 29.19 | 29.32 | 678,537 | +0.14(+0.49%) |
Dec 26, 2013 | 29.19 | 29.39 | 29.10 | 29.18 | 521,007 | +0.00(+0.00%) |
Dec 24, 2013 | 29.21 | 29.45 | 29.03 | 29.18 | 499,566 | +0.08(+0.27%) |
Dec 23, 2013 | 29.06 | 29.38 | 28.94 | 29.10 | 1,202,297 | +0.20(+0.69%) |
Dec 20, 2013 | 29.02 | 29.02 | 28.81 | 28.90 | 1,278,869 | -0.01(-0.05%) |
Dec 19, 2013 | 28.98 | 29.03 | 28.74 | 28.91 | 894,659 | -0.08(-0.27%) |
Dec 18, 2013 | 28.63 | 29.01 | 28.33 | 28.99 | 896,071 | +0.34(+1.20%) |
Dec 17, 2013 | 28.86 | 29.13 | 28.54 | 28.65 | 814,953 | -0.15(-0.52%) |
Dec 16, 2013 | 28.95 | 29.06 | 28.66 | 28.80 | 832,981 | +0.01(+0.05%) |
Dec 13, 2013 | 28.94 | 29.12 | 28.66 | 28.79 | 495,882 | -0.11(-0.40%) |
Dec 12, 2013 | 28.96 | 29.07 | 28.76 | 28.90 | 761,898 | -0.21(-0.71%) |
Dec 11, 2013 | 29.96 | 30.02 | 29.10 | 29.11 | 1,115,920 | -0.72(-2.42%) |
Dec 10, 2013 | 29.54 | 29.95 | 29.52 | 29.83 | 1,175,237 | +0.19(+0.65%) |
Dec 09, 2013 | 29.89 | 29.97 | 29.59 | 29.64 | 906,263 | -0.16(-0.55%) |
Dec 06, 2013 | 29.54 | 29.81 | 29.42 | 29.80 | 0 | +0.56(+1.93%) |
Dec 05, 2013 | 29.25 | 29.27 | 29.09 | 29.24 | 0 | -0.04(-0.12%) |
Dec 04, 2013 | 29.42 | 29.48 | 28.93 | 29.27 | 0 | -0.21(-0.73%) |
Dec 03, 2013 | 29.35 | 29.49 | 29.13 | 29.49 | 0 | -0.01(-0.05%) |