Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 31.05 | 31.97 | 30.98 | 31.04 | 1,484,556 | +0.07(+0.21%) |
Feb 27, 2014 | 31.03 | 31.13 | 30.76 | 30.97 | 712,661 | -0.02(-0.07%) |
Feb 26, 2014 | 31.13 | 31.18 | 30.85 | 30.99 | 404,567 | -0.03(-0.09%) |
Feb 25, 2014 | 31.00 | 31.15 | 30.74 | 31.02 | 493,846 | +0.17(+0.55%) |
Feb 24, 2014 | 30.93 | 31.14 | 30.80 | 30.85 | 1,165,780 | +0.14(+0.46%) |
Feb 21, 2014 | 30.66 | 30.90 | 30.63 | 30.71 | 495,495 | +0.15(+0.48%) |
Feb 20, 2014 | 30.63 | 30.78 | 30.46 | 30.57 | 748,036 | -0.10(-0.31%) |
Feb 19, 2014 | 30.54 | 30.98 | 30.38 | 30.66 | 649,174 | +0.12(+0.39%) |
Feb 18, 2014 | 30.25 | 30.58 | 30.11 | 30.55 | 828,177 | +0.36(+1.19%) |
Feb 14, 2014 | 29.93 | 30.18 | 30.18 | 30.18 | 762,965 | +0.30(+1.01%) |
Feb 13, 2014 | 29.85 | 29.99 | 29.68 | 29.88 | 650,224 | -0.15(-0.51%) |
Feb 12, 2014 | 30.18 | 30.27 | 29.80 | 30.04 | 495,366 | -0.06(-0.20%) |
Feb 11, 2014 | 30.41 | 30.51 | 30.06 | 30.10 | 603,629 | -0.20(-0.66%) |
Feb 10, 2014 | 30.26 | 30.52 | 30.13 | 30.30 | 770,100 | +0.17(+0.56%) |
Feb 07, 2014 | 30.26 | 30.40 | 29.87 | 30.13 | 627,370 | -0.01(-0.05%) |
Feb 06, 2014 | 29.87 | 30.33 | 29.85 | 30.14 | 590,389 | +0.35(+1.16%) |
Feb 05, 2014 | 29.66 | 29.93 | 29.16 | 29.80 | 830,299 | -0.07(-0.22%) |
Feb 04, 2014 | 29.85 | 30.32 | 29.66 | 29.86 | 635,489 | +0.00(+0.00%) |
Feb 03, 2014 | 30.49 | 30.73 | 29.68 | 29.86 | 1,217,431 | -0.57(-1.86%) |
Jan 31, 2014 | 30.52 | 31.00 | 30.40 | 30.43 | 726,817 | -0.55(-1.78%) |
Jan 30, 2014 | 30.91 | 31.23 | 30.91 | 30.98 | 477,712 | +0.35(+1.13%) |
Jan 29, 2014 | 31.01 | 31.24 | 30.35 | 30.63 | 871,249 | -0.49(-1.58%) |
Jan 28, 2014 | 31.19 | 31.40 | 31.05 | 31.13 | 422,478 | +0.04(+0.14%) |
Jan 27, 2014 | 31.47 | 31.74 | 30.87 | 31.08 | 672,955 | -0.37(-1.17%) |
Jan 24, 2014 | 31.98 | 31.98 | 31.24 | 31.45 | 1,001,855 | -0.61(-1.90%) |
Jan 23, 2014 | 32.00 | 32.14 | 31.92 | 32.06 | 837,931 | -0.01(-0.05%) |
Jan 22, 2014 | 31.91 | 32.11 | 31.77 | 32.08 | 960,055 | +0.32(+1.00%) |
Jan 21, 2014 | 31.71 | 32.06 | 31.65 | 31.76 | 595,553 | +0.15(+0.49%) |
Jan 17, 2014 | 31.60 | 31.60 | 31.60 | 31.60 | 411,319 | -0.10(-0.32%) |
Jan 16, 2014 | 31.93 | 32.13 | 31.47 | 31.71 | 470,210 | -0.16(-0.51%) |
Jan 15, 2014 | 31.72 | 32.18 | 31.74 | 31.87 | 565,478 | +0.15(+0.49%) |
Jan 14, 2014 | 31.72 | 32.19 | 31.54 | 31.72 | 777,377 | +0.27(+0.87%) |
Jan 13, 2014 | 31.55 | 31.58 | 31.20 | 31.44 | 474,245 | -0.08(-0.26%) |
Jan 10, 2014 | 31.38 | 31.79 | 31.26 | 31.52 | 390,219 | +0.24(+0.75%) |
Jan 09, 2014 | 31.45 | 31.48 | 30.93 | 31.29 | 431,370 | +0.00(+0.00%) |
Jan 08, 2014 | 31.25 | 31.44 | 30.97 | 31.29 | 294,237 | -0.06(-0.19%) |
Jan 07, 2014 | 31.02 | 31.68 | 30.91 | 31.35 | 604,395 | +0.35(+1.14%) |
Jan 06, 2014 | 31.04 | 31.27 | 30.95 | 30.99 | 467,672 | -0.01(-0.05%) |
Jan 03, 2014 | 30.71 | 31.28 | 30.60 | 31.01 | 388,461 | +0.24(+0.76%) |
Jan 02, 2014 | 30.74 | 31.10 | 30.40 | 30.77 | 878,337 | +0.04(+0.12%) |
Dec 31, 2013 | 31.07 | 30.74 | 30.74 | 30.74 | 508,236 | -0.29(-0.95%) |
Dec 30, 2013 | 30.83 | 31.28 | 30.72 | 31.03 | 412,588 | +0.28(+0.91%) |
Dec 27, 2013 | 30.85 | 30.88 | 30.59 | 30.75 | 253,791 | +0.04(+0.12%) |
Dec 26, 2013 | 31.08 | 31.08 | 30.66 | 30.71 | 282,660 | -0.22(-0.71%) |
Dec 24, 2013 | 30.68 | 31.11 | 30.68 | 30.94 | 225,089 | -0.17(-0.54%) |
Dec 23, 2013 | 31.13 | 31.38 | 30.87 | 31.10 | 1,722,134 | +0.06(+0.19%) |
Dec 20, 2013 | 30.74 | 31.08 | 30.66 | 31.05 | 1,136,816 | +0.33(+1.08%) |
Dec 19, 2013 | 30.97 | 31.16 | 30.68 | 30.71 | 508,832 | -0.35(-1.14%) |
Dec 18, 2013 | 30.46 | 31.27 | 30.44 | 31.07 | 925,829 | +0.61(+2.00%) |
Dec 17, 2013 | 30.64 | 30.70 | 30.27 | 30.46 | 677,832 | -0.08(-0.26%) |
Dec 16, 2013 | 30.65 | 30.82 | 30.38 | 30.54 | 499,379 | +0.04(+0.12%) |
Dec 13, 2013 | 30.36 | 30.71 | 30.29 | 30.50 | 593,762 | +0.28(+0.93%) |
Dec 12, 2013 | 30.31 | 30.61 | 30.11 | 30.22 | 752,799 | -0.15(-0.48%) |
Dec 11, 2013 | 30.86 | 30.86 | 30.28 | 30.37 | 570,651 | -0.44(-1.43%) |
Dec 10, 2013 | 30.95 | 31.13 | 30.71 | 30.81 | 726,908 | -0.09(-0.29%) |
Dec 09, 2013 | 30.81 | 30.92 | 30.65 | 30.90 | 367,365 | +0.18(+0.57%) |
Dec 06, 2013 | 30.89 | 31.27 | 30.50 | 30.72 | 760,511 | +0.30(+0.99%) |
Dec 05, 2013 | 30.38 | 30.56 | 30.24 | 30.42 | 355,164 | -0.06(-0.19%) |
Dec 04, 2013 | 30.63 | 30.82 | 30.16 | 30.48 | 791,243 | -0.37(-1.19%) |
Dec 03, 2013 | 30.75 | 31.17 | 30.57 | 30.85 | 793,408 | -0.04(-0.14%) |