Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 31.78 | 32.51 | 31.65 | 31.72 | 193,706 | +0.02(+0.06%) |
Feb 27, 2014 | 30.66 | 31.73 | 30.66 | 31.70 | 170,266 | +0.97(+3.15%) |
Feb 26, 2014 | 30.50 | 30.96 | 30.21 | 30.73 | 196,933 | +0.34(+1.11%) |
Feb 25, 2014 | 31.07 | 31.08 | 30.28 | 30.40 | 104,922 | -0.62(-2.00%) |
Feb 24, 2014 | 31.01 | 31.22 | 30.72 | 31.02 | 97,217 | +0.30(+0.98%) |
Feb 21, 2014 | 30.67 | 30.77 | 30.33 | 30.72 | 107,674 | +0.21(+0.68%) |
Feb 20, 2014 | 30.37 | 30.56 | 30.17 | 30.51 | 94,634 | +0.28(+0.93%) |
Feb 19, 2014 | 30.84 | 30.90 | 30.21 | 30.23 | 85,177 | -0.69(-2.22%) |
Feb 18, 2014 | 30.46 | 31.08 | 30.26 | 30.91 | 97,189 | +0.42(+1.39%) |
Feb 14, 2014 | 30.07 | 30.49 | 30.49 | 30.49 | 63,903 | +0.42(+1.41%) |
Feb 13, 2014 | 29.78 | 30.11 | 29.68 | 30.07 | 128,104 | +0.03(+0.09%) |
Feb 12, 2014 | 30.36 | 30.69 | 29.88 | 30.04 | 92,809 | -0.36(-1.18%) |
Feb 11, 2014 | 30.23 | 31.19 | 29.64 | 30.40 | 100,665 | +0.21(+0.69%) |
Feb 10, 2014 | 29.93 | 30.29 | 29.58 | 30.19 | 106,954 | +0.20(+0.66%) |
Feb 07, 2014 | 30.42 | 30.54 | 29.81 | 29.99 | 113,051 | -0.26(-0.87%) |
Feb 06, 2014 | 30.07 | 30.70 | 28.23 | 30.26 | 108,755 | +0.28(+0.94%) |
Feb 05, 2014 | 30.14 | 30.55 | 29.49 | 29.97 | 145,822 | -0.26(-0.87%) |
Feb 04, 2014 | 30.80 | 31.41 | 29.30 | 30.24 | 177,804 | -0.44(-1.44%) |
Feb 03, 2014 | 31.49 | 31.75 | 30.46 | 30.68 | 434,676 | -0.89(-2.83%) |
Jan 31, 2014 | 30.38 | 31.59 | 30.08 | 31.57 | 255,521 | +0.66(+2.13%) |
Jan 30, 2014 | 31.95 | 31.95 | 30.88 | 30.91 | 218,171 | -0.68(-2.14%) |
Jan 29, 2014 | 32.16 | 32.62 | 31.21 | 31.59 | 224,038 | -0.77(-2.38%) |
Jan 28, 2014 | 33.23 | 33.28 | 31.94 | 32.36 | 274,615 | -0.73(-2.22%) |
Jan 27, 2014 | 33.90 | 34.66 | 32.96 | 33.10 | 158,161 | -0.65(-1.92%) |
Jan 24, 2014 | 35.08 | 35.30 | 33.65 | 33.74 | 441,981 | -1.81(-5.08%) |
Jan 23, 2014 | 35.48 | 35.75 | 35.16 | 35.55 | 201,456 | -0.08(-0.21%) |
Jan 22, 2014 | 35.20 | 35.72 | 35.07 | 35.63 | 128,735 | +0.55(+1.58%) |
Jan 21, 2014 | 34.80 | 35.13 | 34.66 | 35.07 | 237,169 | +0.33(+0.95%) |
Jan 17, 2014 | 34.44 | 34.74 | 34.74 | 34.74 | 302,186 | +0.21(+0.60%) |
Jan 16, 2014 | 33.39 | 34.81 | 33.03 | 34.53 | 231,431 | +1.11(+3.32%) |
Jan 15, 2014 | 33.06 | 33.58 | 33.10 | 33.42 | 98,566 | +0.37(+1.11%) |
Jan 14, 2014 | 32.66 | 33.10 | 32.40 | 33.06 | 64,347 | +0.54(+1.65%) |
Jan 13, 2014 | 32.69 | 33.30 | 32.26 | 32.52 | 89,870 | -0.30(-0.92%) |
Jan 10, 2014 | 32.47 | 32.83 | 32.39 | 32.82 | 96,485 | +0.48(+1.48%) |
Jan 09, 2014 | 32.94 | 33.04 | 32.18 | 32.34 | 113,000 | -0.45(-1.38%) |
Jan 08, 2014 | 32.62 | 32.83 | 32.38 | 32.79 | 113,363 | +0.10(+0.32%) |
Jan 07, 2014 | 32.83 | 32.87 | 32.51 | 32.69 | 73,349 | +0.01(+0.03%) |
Jan 06, 2014 | 33.10 | 33.33 | 32.65 | 32.68 | 76,356 | -0.35(-1.05%) |
Jan 03, 2014 | 32.80 | 33.11 | 32.69 | 33.03 | 40,938 | +0.29(+0.89%) |
Jan 02, 2014 | 33.18 | 33.34 | 32.71 | 32.74 | 54,953 | -0.60(-1.81%) |
Dec 31, 2013 | 33.19 | 33.34 | 33.34 | 33.34 | 78,789 | +0.12(+0.37%) |
Dec 30, 2013 | 33.59 | 33.59 | 33.06 | 33.22 | 61,012 | -0.41(-1.23%) |
Dec 27, 2013 | 33.72 | 33.72 | 33.36 | 33.63 | 49,973 | +0.03(+0.08%) |
Dec 26, 2013 | 33.47 | 33.71 | 33.35 | 33.60 | 66,464 | +0.24(+0.73%) |
Dec 24, 2013 | 33.09 | 33.45 | 33.05 | 33.36 | 65,035 | +0.24(+0.74%) |
Dec 23, 2013 | 32.55 | 33.43 | 32.32 | 33.11 | 152,862 | +0.70(+2.15%) |
Dec 20, 2013 | 31.86 | 32.54 | 31.71 | 32.42 | 285,903 | +0.71(+2.22%) |
Dec 19, 2013 | 32.15 | 32.41 | 31.66 | 31.71 | 59,378 | -0.69(-2.12%) |
Dec 18, 2013 | 31.56 | 32.42 | 31.47 | 32.40 | 81,057 | +0.82(+2.59%) |
Dec 17, 2013 | 31.55 | 31.63 | 31.25 | 31.58 | 51,764 | -0.07(-0.21%) |
Dec 16, 2013 | 31.28 | 31.77 | 31.27 | 31.65 | 57,656 | +0.46(+1.48%) |
Dec 13, 2013 | 31.32 | 31.39 | 30.95 | 31.19 | 117,708 | +0.00(+0.00%) |
Dec 12, 2013 | 31.18 | 31.35 | 31.05 | 31.19 | 91,721 | -0.01(-0.03%) |
Dec 11, 2013 | 31.48 | 31.69 | 31.06 | 31.20 | 138,306 | -0.30(-0.96%) |
Dec 10, 2013 | 31.93 | 32.29 | 31.45 | 31.50 | 104,141 | -0.54(-1.67%) |
Dec 09, 2013 | 31.91 | 32.15 | 31.70 | 32.03 | 83,833 | +0.15(+0.47%) |
Dec 06, 2013 | 31.85 | 32.58 | 31.70 | 31.88 | 0 | +0.39(+1.25%) |
Dec 05, 2013 | 31.50 | 31.71 | 31.22 | 31.49 | 0 | -0.09(-0.30%) |
Dec 04, 2013 | 31.85 | 32.25 | 31.28 | 31.58 | 0 | -0.43(-1.35%) |
Dec 03, 2013 | 32.38 | 32.73 | 31.84 | 32.01 | 0 | -0.50(-1.53%) |