Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 30.00 | 30.18 | 29.52 | 29.54 | 1,455,026 | -0.63(-2.10%) |
Feb 27, 2014 | 29.78 | 30.32 | 29.65 | 30.17 | 821,229 | +0.42(+1.42%) |
Feb 26, 2014 | 29.96 | 30.24 | 29.61 | 29.75 | 906,745 | -0.22(-0.73%) |
Feb 25, 2014 | 30.16 | 30.32 | 29.87 | 29.97 | 828,700 | -0.22(-0.73%) |
Feb 24, 2014 | 30.24 | 30.45 | 30.06 | 30.19 | 546,503 | +0.13(+0.44%) |
Feb 21, 2014 | 30.33 | 30.48 | 30.05 | 30.06 | 308,137 | -0.20(-0.67%) |
Feb 20, 2014 | 29.97 | 30.36 | 29.75 | 30.26 | 468,628 | +0.38(+1.27%) |
Feb 19, 2014 | 30.23 | 30.45 | 29.85 | 29.88 | 545,536 | -0.48(-1.57%) |
Feb 18, 2014 | 30.02 | 30.50 | 29.95 | 30.36 | 627,395 | +0.33(+1.11%) |
Feb 14, 2014 | 30.29 | 30.02 | 30.02 | 30.02 | 826,873 | -0.29(-0.96%) |
Feb 13, 2014 | 30.27 | 30.42 | 30.01 | 30.31 | 1,160,005 | -0.22(-0.72%) |
Feb 12, 2014 | 30.61 | 30.62 | 30.28 | 30.53 | 907,893 | -0.01(-0.03%) |
Feb 11, 2014 | 30.45 | 30.63 | 30.23 | 30.54 | 781,074 | +0.06(+0.20%) |
Feb 10, 2014 | 30.18 | 30.52 | 30.01 | 30.48 | 933,284 | +0.35(+1.17%) |
Feb 07, 2014 | 29.70 | 30.14 | 29.70 | 30.13 | 527,084 | +0.56(+1.90%) |
Feb 06, 2014 | 29.22 | 29.59 | 28.92 | 29.57 | 476,149 | +0.43(+1.48%) |
Feb 05, 2014 | 29.27 | 29.39 | 28.91 | 29.13 | 775,249 | -0.31(-1.05%) |
Feb 04, 2014 | 28.87 | 29.46 | 28.74 | 29.44 | 1,322,475 | +0.85(+2.99%) |
Feb 03, 2014 | 29.87 | 29.92 | 28.48 | 28.59 | 1,914,098 | -1.38(-4.61%) |
Jan 31, 2014 | 29.83 | 30.22 | 29.53 | 29.97 | 1,176,179 | -0.33(-1.07%) |
Jan 30, 2014 | 30.13 | 30.41 | 29.82 | 30.30 | 740,973 | +0.73(+2.47%) |
Jan 29, 2014 | 29.67 | 30.23 | 29.23 | 29.57 | 957,358 | -0.11(-0.39%) |
Jan 28, 2014 | 29.24 | 29.70 | 29.11 | 29.68 | 997,084 | +0.47(+1.60%) |
Jan 27, 2014 | 29.79 | 30.04 | 29.14 | 29.21 | 843,078 | -0.49(-1.66%) |
Jan 24, 2014 | 30.49 | 30.49 | 29.64 | 29.71 | 915,124 | -1.07(-3.49%) |
Jan 23, 2014 | 30.86 | 31.00 | 30.60 | 30.78 | 741,673 | -0.37(-1.19%) |
Jan 22, 2014 | 31.07 | 31.32 | 30.89 | 31.15 | 744,535 | +0.22(+0.71%) |
Jan 21, 2014 | 31.06 | 31.18 | 30.75 | 30.93 | 956,766 | +0.06(+0.20%) |
Jan 17, 2014 | 30.73 | 30.87 | 30.87 | 30.87 | 2,205,032 | +0.11(+0.34%) |
Jan 16, 2014 | 30.42 | 30.80 | 30.38 | 30.76 | 883,379 | +0.35(+1.16%) |
Jan 15, 2014 | 30.05 | 30.41 | 30.00 | 30.41 | 529,743 | +0.36(+1.20%) |
Jan 14, 2014 | 29.78 | 30.13 | 29.62 | 30.05 | 670,864 | +0.36(+1.22%) |
Jan 13, 2014 | 30.23 | 30.35 | 29.59 | 29.69 | 642,819 | -0.71(-2.34%) |
Jan 10, 2014 | 30.51 | 30.51 | 29.66 | 30.40 | 597,847 | -0.01(-0.03%) |
Jan 09, 2014 | 30.11 | 30.45 | 30.10 | 30.41 | 532,899 | +0.10(+0.32%) |
Jan 08, 2014 | 30.33 | 30.60 | 30.07 | 30.31 | 597,338 | -0.08(-0.26%) |
Jan 07, 2014 | 30.16 | 30.52 | 29.89 | 30.39 | 617,431 | +0.40(+1.35%) |
Jan 06, 2014 | 30.53 | 30.60 | 29.98 | 29.99 | 671,859 | -0.49(-1.62%) |
Jan 03, 2014 | 30.25 | 30.56 | 30.25 | 30.48 | 479,087 | +0.33(+1.08%) |
Jan 02, 2014 | 30.44 | 30.47 | 30.08 | 30.16 | 543,358 | -0.40(-1.32%) |
Dec 31, 2013 | 30.66 | 30.56 | 30.56 | 30.56 | 571,174 | -0.01(-0.03%) |
Dec 30, 2013 | 30.58 | 30.69 | 30.37 | 30.57 | 416,156 | +0.03(+0.09%) |
Dec 27, 2013 | 30.56 | 30.70 | 30.44 | 30.54 | 283,154 | +0.02(+0.06%) |
Dec 26, 2013 | 30.77 | 30.77 | 30.38 | 30.53 | 545,828 | -0.07(-0.23%) |
Dec 24, 2013 | 30.50 | 30.67 | 30.45 | 30.60 | 231,513 | +0.05(+0.17%) |
Dec 23, 2013 | 30.59 | 30.72 | 30.41 | 30.54 | 463,423 | +0.11(+0.38%) |
Dec 20, 2013 | 30.05 | 30.53 | 29.92 | 30.43 | 1,180,281 | +0.48(+1.59%) |
Dec 19, 2013 | 30.29 | 30.44 | 29.95 | 29.95 | 767,873 | -0.40(-1.30%) |
Dec 18, 2013 | 29.72 | 30.42 | 29.59 | 30.35 | 922,585 | +0.73(+2.48%) |
Dec 17, 2013 | 29.50 | 29.62 | 29.28 | 29.61 | 598,056 | +0.07(+0.24%) |
Dec 16, 2013 | 29.24 | 29.65 | 29.16 | 29.54 | 403,827 | +0.38(+1.29%) |
Dec 13, 2013 | 29.20 | 29.48 | 28.97 | 29.17 | 491,841 | +0.03(+0.09%) |
Dec 12, 2013 | 28.96 | 29.21 | 28.76 | 29.14 | 758,973 | +0.09(+0.30%) |
Dec 11, 2013 | 29.57 | 29.72 | 29.04 | 29.06 | 656,365 | -0.46(-1.57%) |
Dec 10, 2013 | 29.54 | 29.76 | 29.31 | 29.52 | 652,822 | -0.16(-0.53%) |
Dec 09, 2013 | 29.68 | 29.75 | 29.62 | 29.68 | 606,868 | -0.03(-0.09%) |
Dec 06, 2013 | 29.54 | 29.79 | 29.39 | 29.70 | 0 | +0.38(+1.28%) |
Dec 05, 2013 | 29.40 | 29.40 | 29.07 | 29.33 | 0 | -0.19(-0.65%) |
Dec 04, 2013 | 29.20 | 29.60 | 28.99 | 29.52 | 0 | +0.11(+0.39%) |
Dec 03, 2013 | 29.56 | 29.67 | 29.36 | 29.40 | 0 | -0.24(-0.83%) |