Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 30.87 | 31.23 | 30.72 | 31.17 | 1,317,456 | +0.27(+0.88%) |
Feb 27, 2014 | 29.79 | 30.97 | 29.68 | 30.90 | 1,391,906 | +0.99(+3.30%) |
Feb 26, 2014 | 29.73 | 30.17 | 29.45 | 29.91 | 577,426 | +0.26(+0.89%) |
Feb 25, 2014 | 29.79 | 29.80 | 29.36 | 29.65 | 498,709 | -0.18(-0.59%) |
Feb 24, 2014 | 29.51 | 30.07 | 29.51 | 29.83 | 870,493 | +0.40(+1.36%) |
Feb 21, 2014 | 29.77 | 29.96 | 29.41 | 29.43 | 428,067 | -0.30(-1.02%) |
Feb 20, 2014 | 29.35 | 29.79 | 29.34 | 29.73 | 468,693 | +0.38(+1.30%) |
Feb 19, 2014 | 29.77 | 30.17 | 29.31 | 29.35 | 699,618 | -0.56(-1.86%) |
Feb 18, 2014 | 29.28 | 29.98 | 29.18 | 29.90 | 1,029,041 | +0.62(+2.13%) |
Feb 14, 2014 | 28.96 | 29.28 | 29.28 | 29.28 | 431,672 | +0.27(+0.94%) |
Feb 13, 2014 | 29.15 | 29.23 | 28.64 | 29.01 | 580,713 | -0.27(-0.93%) |
Feb 12, 2014 | 28.54 | 29.40 | 28.54 | 29.28 | 762,029 | +0.77(+2.70%) |
Feb 11, 2014 | 28.07 | 28.71 | 27.98 | 28.51 | 588,530 | +0.51(+1.81%) |
Feb 10, 2014 | 27.97 | 28.25 | 27.33 | 28.00 | 795,650 | -0.10(-0.35%) |
Feb 07, 2014 | 27.91 | 28.19 | 27.74 | 28.10 | 491,535 | +0.32(+1.16%) |
Feb 06, 2014 | 27.47 | 27.98 | 27.43 | 27.78 | 434,652 | +0.35(+1.28%) |
Feb 05, 2014 | 28.14 | 28.26 | 27.38 | 27.42 | 645,815 | -0.52(-1.85%) |
Feb 04, 2014 | 27.71 | 29.28 | 27.34 | 27.94 | 1,676,966 | +0.92(+3.40%) |
Feb 03, 2014 | 27.86 | 28.28 | 26.89 | 27.02 | 1,220,261 | -0.96(-3.42%) |
Jan 31, 2014 | 27.97 | 28.46 | 27.84 | 27.98 | 656,302 | -0.46(-1.61%) |
Jan 30, 2014 | 28.30 | 28.52 | 28.04 | 28.44 | 331,715 | +0.37(+1.32%) |
Jan 29, 2014 | 28.15 | 28.56 | 28.02 | 28.07 | 443,445 | -0.38(-1.34%) |
Jan 28, 2014 | 28.30 | 28.63 | 28.30 | 28.45 | 395,576 | +0.17(+0.59%) |
Jan 27, 2014 | 28.80 | 29.10 | 28.17 | 28.28 | 488,857 | -0.53(-1.83%) |
Jan 24, 2014 | 29.77 | 29.77 | 28.72 | 28.81 | 607,501 | -1.17(-3.91%) |
Jan 23, 2014 | 30.05 | 30.16 | 29.83 | 29.98 | 546,859 | -0.23(-0.78%) |
Jan 22, 2014 | 29.95 | 30.30 | 29.86 | 30.22 | 444,376 | +0.40(+1.34%) |
Jan 21, 2014 | 29.73 | 30.01 | 29.60 | 29.82 | 505,737 | +0.19(+0.63%) |
Jan 17, 2014 | 29.23 | 29.63 | 29.63 | 29.63 | 617,641 | +0.46(+1.57%) |
Jan 16, 2014 | 28.45 | 29.25 | 28.31 | 29.17 | 891,197 | -0.77(-2.57%) |
Jan 15, 2014 | 29.58 | 30.10 | 29.48 | 29.94 | 411,203 | +0.36(+1.22%) |
Jan 14, 2014 | 29.19 | 29.66 | 29.09 | 29.58 | 406,789 | +0.46(+1.58%) |
Jan 13, 2014 | 29.78 | 29.82 | 28.94 | 29.12 | 723,528 | -0.75(-2.52%) |
Jan 10, 2014 | 29.94 | 30.01 | 29.75 | 29.87 | 411,916 | +0.08(+0.26%) |
Jan 09, 2014 | 29.28 | 29.95 | 29.28 | 29.80 | 794,089 | +0.54(+1.83%) |
Jan 08, 2014 | 29.41 | 29.61 | 29.20 | 29.26 | 887,628 | -0.15(-0.50%) |
Jan 07, 2014 | 28.77 | 29.49 | 28.49 | 29.41 | 1,047,334 | +0.69(+2.41%) |
Jan 06, 2014 | 29.17 | 29.20 | 28.51 | 28.71 | 1,091,580 | -0.35(-1.21%) |
Jan 03, 2014 | 28.67 | 29.21 | 28.67 | 29.06 | 576,735 | +0.55(+1.92%) |
Jan 02, 2014 | 28.72 | 28.97 | 28.49 | 28.52 | 545,992 | -0.20(-0.71%) |
Dec 31, 2013 | 28.66 | 28.72 | 28.72 | 28.72 | 520,814 | +0.16(+0.55%) |
Dec 30, 2013 | 28.78 | 28.89 | 28.57 | 28.57 | 471,974 | -0.23(-0.81%) |
Dec 27, 2013 | 28.71 | 28.86 | 28.42 | 28.80 | 180,715 | +0.13(+0.44%) |
Dec 26, 2013 | 28.87 | 29.03 | 28.64 | 28.67 | 253,242 | -0.04(-0.14%) |
Dec 24, 2013 | 28.55 | 28.84 | 28.49 | 28.71 | 164,790 | +0.13(+0.44%) |
Dec 23, 2013 | 28.50 | 28.60 | 28.36 | 28.59 | 367,830 | +0.21(+0.76%) |
Dec 20, 2013 | 28.15 | 28.49 | 28.06 | 28.37 | 935,936 | +0.29(+1.04%) |
Dec 19, 2013 | 27.52 | 28.30 | 27.39 | 28.08 | 933,473 | +0.56(+2.02%) |
Dec 18, 2013 | 27.18 | 27.60 | 26.98 | 27.52 | 685,229 | +0.35(+1.29%) |
Dec 17, 2013 | 27.58 | 27.67 | 26.88 | 27.17 | 806,241 | -0.43(-1.56%) |
Dec 16, 2013 | 27.01 | 27.69 | 26.90 | 27.60 | 777,747 | +0.79(+2.95%) |
Dec 13, 2013 | 27.25 | 27.25 | 26.69 | 26.81 | 986,936 | -0.32(-1.19%) |
Dec 12, 2013 | 27.14 | 27.31 | 26.95 | 27.13 | 770,242 | +0.07(+0.25%) |
Dec 11, 2013 | 27.87 | 27.88 | 26.97 | 27.06 | 817,004 | -0.83(-2.97%) |
Dec 10, 2013 | 28.05 | 28.52 | 27.89 | 27.89 | 648,547 | -0.17(-0.59%) |
Dec 09, 2013 | 28.44 | 28.44 | 28.04 | 28.06 | 367,585 | -0.28(-1.00%) |
Dec 06, 2013 | 28.25 | 28.48 | 28.11 | 28.34 | 340,314 | +0.49(+1.75%) |
Dec 05, 2013 | 27.95 | 28.12 | 27.74 | 27.85 | 457,811 | -0.10(-0.35%) |
Dec 04, 2013 | 28.13 | 28.50 | 27.74 | 27.95 | 449,798 | -0.32(-1.14%) |
Dec 03, 2013 | 28.31 | 28.60 | 28.04 | 28.27 | 621,315 | -0.09(-0.31%) |