Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 31.89 | 34.16 | 30.94 | 33.36 | 1,680,798 | -0.62(-1.82%) |
Feb 27, 2014 | 32.93 | 34.38 | 32.87 | 33.97 | 1,309,267 | +1.05(+3.20%) |
Feb 26, 2014 | 33.00 | 33.22 | 32.21 | 32.92 | 656,025 | +0.02(+0.06%) |
Feb 25, 2014 | 32.39 | 33.45 | 32.21 | 32.90 | 621,261 | +0.42(+1.28%) |
Feb 24, 2014 | 32.41 | 32.74 | 31.99 | 32.49 | 293,108 | +0.49(+1.54%) |
Feb 21, 2014 | 32.82 | 32.82 | 31.96 | 31.99 | 340,116 | -0.57(-1.75%) |
Feb 20, 2014 | 32.23 | 32.71 | 32.16 | 32.56 | 232,734 | +0.21(+0.66%) |
Feb 19, 2014 | 32.61 | 32.83 | 32.21 | 32.35 | 323,140 | -0.51(-1.56%) |
Feb 18, 2014 | 31.87 | 33.12 | 31.25 | 32.86 | 623,227 | +1.84(+5.95%) |
Feb 14, 2014 | 31.10 | 31.02 | 31.02 | 31.02 | 194,675 | -0.07(-0.22%) |
Feb 13, 2014 | 30.42 | 31.14 | 30.33 | 31.09 | 205,838 | +0.24(+0.78%) |
Feb 12, 2014 | 30.96 | 31.75 | 30.63 | 30.84 | 329,649 | -0.14(-0.44%) |
Feb 11, 2014 | 30.77 | 31.02 | 30.43 | 30.98 | 301,408 | +0.36(+1.17%) |
Feb 10, 2014 | 30.61 | 30.86 | 30.00 | 30.62 | 288,179 | -0.04(-0.13%) |
Feb 07, 2014 | 30.09 | 30.90 | 29.90 | 30.66 | 246,817 | +0.73(+2.45%) |
Feb 06, 2014 | 29.78 | 30.36 | 29.74 | 29.93 | 389,607 | +0.35(+1.18%) |
Feb 05, 2014 | 30.06 | 30.44 | 29.21 | 29.58 | 398,672 | -0.56(-1.86%) |
Feb 04, 2014 | 29.93 | 30.55 | 29.64 | 30.14 | 344,036 | +0.30(+1.00%) |
Feb 03, 2014 | 31.38 | 31.73 | 29.08 | 29.84 | 718,472 | -1.53(-4.86%) |
Jan 31, 2014 | 31.12 | 31.89 | 30.96 | 31.37 | 301,791 | -0.40(-1.25%) |
Jan 30, 2014 | 29.93 | 32.19 | 29.93 | 31.76 | 601,575 | +1.86(+6.23%) |
Jan 29, 2014 | 30.11 | 30.44 | 29.72 | 29.90 | 223,317 | -0.51(-1.68%) |
Jan 28, 2014 | 30.13 | 30.43 | 29.43 | 30.41 | 426,442 | +0.42(+1.38%) |
Jan 27, 2014 | 30.42 | 30.76 | 29.99 | 30.00 | 474,999 | -0.42(-1.37%) |
Jan 24, 2014 | 30.92 | 31.80 | 30.26 | 30.41 | 510,198 | -0.80(-2.57%) |
Jan 23, 2014 | 31.91 | 32.20 | 30.93 | 31.21 | 559,799 | -0.99(-3.09%) |
Jan 22, 2014 | 32.04 | 32.47 | 31.99 | 32.21 | 262,353 | +0.09(+0.27%) |
Jan 21, 2014 | 32.83 | 32.85 | 32.10 | 32.12 | 469,267 | -0.58(-1.77%) |
Jan 17, 2014 | 33.03 | 32.70 | 32.70 | 32.70 | 283,936 | -0.43(-1.31%) |
Jan 16, 2014 | 33.70 | 33.88 | 33.03 | 33.13 | 291,937 | -0.49(-1.46%) |
Jan 15, 2014 | 33.46 | 34.59 | 33.28 | 33.63 | 456,898 | +0.16(+0.49%) |
Jan 14, 2014 | 32.54 | 33.54 | 32.22 | 33.46 | 612,895 | +1.04(+3.22%) |
Jan 13, 2014 | 33.44 | 33.94 | 32.17 | 32.42 | 829,411 | -1.03(-3.09%) |
Jan 10, 2014 | 33.89 | 33.91 | 32.61 | 33.45 | 539,711 | +0.36(+1.08%) |
Jan 09, 2014 | 34.25 | 34.67 | 32.94 | 33.09 | 486,976 | -0.99(-2.92%) |
Jan 08, 2014 | 33.08 | 34.38 | 32.94 | 34.09 | 627,794 | +1.15(+3.49%) |
Jan 07, 2014 | 31.98 | 33.32 | 31.87 | 32.94 | 694,246 | +1.03(+3.24%) |
Jan 06, 2014 | 32.99 | 33.08 | 31.42 | 31.91 | 1,233,165 | -0.77(-2.36%) |
Jan 03, 2014 | 32.74 | 33.12 | 32.59 | 32.68 | 433,225 | +0.03(+0.09%) |
Jan 02, 2014 | 33.17 | 33.41 | 32.45 | 32.65 | 618,734 | -0.53(-1.60%) |
Dec 31, 2013 | 32.58 | 33.18 | 33.18 | 33.18 | 461,939 | +0.63(+1.93%) |
Dec 30, 2013 | 32.66 | 32.93 | 32.04 | 32.55 | 273,136 | +0.29(+0.90%) |
Dec 27, 2013 | 32.86 | 32.86 | 31.91 | 32.26 | 317,895 | -0.51(-1.56%) |
Dec 26, 2013 | 32.89 | 33.08 | 32.64 | 32.78 | 274,893 | +0.10(+0.30%) |
Dec 24, 2013 | 32.83 | 33.06 | 32.45 | 32.68 | 291,591 | -0.15(-0.47%) |
Dec 23, 2013 | 33.33 | 33.33 | 32.69 | 32.83 | 284,650 | +0.08(+0.24%) |
Dec 20, 2013 | 32.61 | 32.89 | 32.08 | 32.76 | 598,152 | +0.21(+0.65%) |
Dec 19, 2013 | 33.27 | 33.27 | 32.49 | 32.54 | 248,356 | -0.66(-1.98%) |
Dec 18, 2013 | 32.79 | 33.37 | 32.42 | 33.20 | 363,985 | +0.39(+1.18%) |
Dec 17, 2013 | 32.83 | 33.21 | 32.45 | 32.81 | 356,025 | -0.05(-0.15%) |
Dec 16, 2013 | 31.37 | 33.69 | 31.20 | 32.86 | 1,042,390 | +2.05(+6.64%) |
Dec 13, 2013 | 30.84 | 31.19 | 30.47 | 30.82 | 456,035 | +0.46(+1.53%) |
Dec 12, 2013 | 30.71 | 30.89 | 30.24 | 30.35 | 447,730 | -0.40(-1.29%) |
Dec 11, 2013 | 31.65 | 32.11 | 30.49 | 30.75 | 579,940 | -0.88(-2.78%) |
Dec 10, 2013 | 31.70 | 32.22 | 31.58 | 31.63 | 472,558 | -0.21(-0.67%) |
Dec 09, 2013 | 32.38 | 32.51 | 31.39 | 31.84 | 410,970 | -0.42(-1.32%) |
Dec 06, 2013 | 32.54 | 32.70 | 31.79 | 32.26 | 0 | +0.23(+0.72%) |
Dec 05, 2013 | 32.42 | 32.93 | 31.74 | 32.03 | 0 | -0.48(-1.49%) |
Dec 04, 2013 | 32.01 | 33.45 | 32.01 | 32.52 | 0 | +0.51(+1.60%) |
Dec 03, 2013 | 34.29 | 34.79 | 31.66 | 32.00 | 2,004,561 | -2.24(-6.54%) |