Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 33.51 | 33.60 | 33.35 | 33.60 | 5,381 | +0.13(+0.39%) |
Feb 27, 2014 | 33.37 | 33.47 | 33.36 | 33.47 | 1,253 | -0.01(-0.03%) |
Feb 26, 2014 | 33.23 | 33.48 | 33.23 | 33.48 | 821 | +0.17(+0.51%) |
Feb 25, 2014 | 33.42 | 33.44 | 33.31 | 33.31 | 1,356 | -0.28(-0.84%) |
Feb 24, 2014 | 33.45 | 33.60 | 33.25 | 33.59 | 4,611 | +0.35(+1.04%) |
Feb 21, 2014 | 33.55 | 33.65 | 33.00 | 33.25 | 18,069 | -0.07(-0.22%) |
Feb 20, 2014 | 32.95 | 33.51 | 32.95 | 33.32 | 5,387 | +0.26(+0.79%) |
Feb 19, 2014 | 33.41 | 33.59 | 32.76 | 33.06 | 10,834 | +0.01(+0.03%) |
Feb 18, 2014 | 32.43 | 33.05 | 32.29 | 33.05 | 10,515 | +0.62(+1.90%) |
Feb 14, 2014 | 31.75 | 32.43 | 32.43 | 32.43 | 4,166 | +0.75(+2.36%) |
Feb 13, 2014 | 31.35 | 32.13 | 31.35 | 31.68 | 13,380 | +0.18(+0.56%) |
Feb 12, 2014 | 32.38 | 32.38 | 31.50 | 31.51 | 19,141 | -0.70(-2.18%) |
Feb 11, 2014 | 31.73 | 32.38 | 31.64 | 32.21 | 3,000 | +0.80(+2.53%) |
Feb 10, 2014 | 31.34 | 31.46 | 31.34 | 31.41 | 3,938 | -0.07(-0.24%) |
Feb 07, 2014 | 31.88 | 31.94 | 31.18 | 31.49 | 8,660 | -0.39(-1.23%) |
Feb 06, 2014 | 31.95 | 31.95 | 31.87 | 31.88 | 3,424 | +0.02(+0.06%) |
Feb 05, 2014 | 32.61 | 32.61 | 31.78 | 31.86 | 6,959 | -0.41(-1.28%) |
Feb 04, 2014 | 31.78 | 32.49 | 31.53 | 32.27 | 7,051 | +0.18(+0.55%) |
Feb 03, 2014 | 32.28 | 32.28 | 31.78 | 32.09 | 20,561 | +0.36(+1.12%) |
Jan 31, 2014 | 31.65 | 32.38 | 31.65 | 31.74 | 17,258 | -0.34(-1.05%) |
Jan 30, 2014 | 31.87 | 32.27 | 31.84 | 32.08 | 7,433 | +0.23(+0.73%) |
Jan 29, 2014 | 31.54 | 32.07 | 31.54 | 31.84 | 5,119 | +0.13(+0.41%) |
Jan 28, 2014 | 31.84 | 31.84 | 31.71 | 31.71 | 7,288 | -0.01(-0.03%) |
Jan 27, 2014 | 31.52 | 31.88 | 31.52 | 31.72 | 6,506 | +0.00(+0.00%) |
Jan 24, 2014 | 31.62 | 32.17 | 31.62 | 31.72 | 9,366 | -0.03(-0.09%) |
Jan 23, 2014 | 31.51 | 32.08 | 31.51 | 31.75 | 4,391 | -0.03(-0.09%) |
Jan 22, 2014 | 31.74 | 32.15 | 31.66 | 31.78 | 8,475 | -0.30(-0.93%) |
Jan 21, 2014 | 31.70 | 32.08 | 31.70 | 32.08 | 17,356 | +0.39(+1.24%) |
Jan 17, 2014 | 31.71 | 31.68 | 31.68 | 31.68 | 7,934 | +0.02(+0.06%) |
Jan 16, 2014 | 31.53 | 31.66 | 31.52 | 31.66 | 3,208 | +0.00(+0.00%) |
Jan 15, 2014 | 31.71 | 31.71 | 31.62 | 31.66 | 4,009 | -0.22(-0.70%) |
Jan 14, 2014 | 31.68 | 31.89 | 31.00 | 31.89 | 2,743 | +0.18(+0.56%) |
Jan 13, 2014 | 31.80 | 32.04 | 31.48 | 31.71 | 14,031 | -0.08(-0.26%) |
Jan 10, 2014 | 31.61 | 32.18 | 31.61 | 31.80 | 3,483 | +0.32(+1.01%) |
Jan 09, 2014 | 31.80 | 32.02 | 31.48 | 31.48 | 8,218 | -0.33(-1.03%) |
Jan 08, 2014 | 31.64 | 32.35 | 31.63 | 31.80 | 2,954 | +0.15(+0.47%) |
Jan 07, 2014 | 31.44 | 31.66 | 31.25 | 31.66 | 2,199 | +0.35(+1.13%) |
Jan 06, 2014 | 32.08 | 32.08 | 30.79 | 31.30 | 10,549 | -0.35(-1.09%) |
Jan 03, 2014 | 30.78 | 31.82 | 30.78 | 31.65 | 14,968 | +0.87(+2.82%) |
Jan 02, 2014 | 30.79 | 31.16 | 30.73 | 30.78 | 24,648 | -0.23(-0.75%) |
Dec 31, 2013 | 32.66 | 31.01 | 31.01 | 31.01 | 40,527 | -1.57(-4.81%) |
Dec 30, 2013 | 33.19 | 33.55 | 32.58 | 32.58 | 4,707 | -0.63(-1.91%) |
Dec 27, 2013 | 33.49 | 33.49 | 33.10 | 33.21 | 1,587 | -0.12(-0.36%) |
Dec 26, 2013 | 33.01 | 33.56 | 33.01 | 33.33 | 4,156 | +0.12(+0.36%) |
Dec 24, 2013 | 32.92 | 33.21 | 32.60 | 33.21 | 5,811 | +0.19(+0.56%) |
Dec 23, 2013 | 32.76 | 33.22 | 32.22 | 33.03 | 9,961 | +0.29(+0.88%) |
Dec 20, 2013 | 31.87 | 32.74 | 31.62 | 32.74 | 20,988 | +0.83(+2.60%) |
Dec 19, 2013 | 31.78 | 32.05 | 31.73 | 31.91 | 3,724 | -0.12(-0.38%) |
Dec 18, 2013 | 31.01 | 32.03 | 30.37 | 32.03 | 18,190 | +1.22(+3.97%) |
Dec 17, 2013 | 30.14 | 31.25 | 30.14 | 30.81 | 10,872 | -0.07(-0.24%) |
Dec 16, 2013 | 30.50 | 31.15 | 30.10 | 30.88 | 13,830 | +0.10(+0.33%) |
Dec 13, 2013 | 30.06 | 31.05 | 29.85 | 30.78 | 2,868 | +0.70(+2.33%) |
Dec 12, 2013 | 30.08 | 30.09 | 29.86 | 30.08 | 3,921 | -0.06(-0.19%) |
Dec 11, 2013 | 30.49 | 30.54 | 30.11 | 30.14 | 3,690 | -0.46(-1.49%) |
Dec 10, 2013 | 31.11 | 31.11 | 30.10 | 30.59 | 5,063 | -0.68(-2.18%) |
Dec 09, 2013 | 32.04 | 32.04 | 31.12 | 31.27 | 4,822 | -0.84(-2.61%) |
Dec 06, 2013 | 31.25 | 32.46 | 31.25 | 32.11 | 0 | +1.05(+3.39%) |
Dec 05, 2013 | 31.62 | 31.62 | 30.78 | 31.06 | 0 | -0.53(-1.68%) |
Dec 04, 2013 | 31.92 | 31.97 | 31.48 | 31.59 | 0 | -0.53(-1.65%) |
Dec 03, 2013 | 32.21 | 32.45 | 31.95 | 32.12 | 0 | -0.19(-0.58%) |