Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 32.96 | 33.35 | 32.44 | 32.56 | 295,167 | -0.37(-1.13%) |
Feb 27, 2014 | 32.84 | 33.15 | 32.73 | 32.93 | 181,162 | -0.15(-0.44%) |
Feb 26, 2014 | 32.57 | 33.51 | 32.57 | 33.07 | 413,902 | +0.56(+1.73%) |
Feb 25, 2014 | 32.57 | 32.83 | 32.24 | 32.51 | 328,861 | +0.04(+0.11%) |
Feb 24, 2014 | 31.68 | 32.67 | 31.42 | 32.47 | 554,489 | +1.05(+3.35%) |
Feb 21, 2014 | 31.96 | 31.96 | 31.29 | 31.42 | 190,940 | -0.34(-1.06%) |
Feb 20, 2014 | 31.21 | 31.86 | 30.96 | 31.76 | 169,082 | +0.55(+1.75%) |
Feb 19, 2014 | 31.65 | 31.96 | 31.15 | 31.21 | 355,597 | -0.61(-1.91%) |
Feb 18, 2014 | 31.83 | 32.06 | 31.67 | 31.82 | 243,497 | -0.05(-0.17%) |
Feb 14, 2014 | 31.97 | 31.87 | 31.87 | 31.87 | 252,324 | -0.08(-0.26%) |
Feb 13, 2014 | 31.37 | 32.06 | 31.37 | 31.96 | 425,158 | +0.40(+1.27%) |
Feb 12, 2014 | 31.18 | 31.69 | 30.97 | 31.56 | 236,728 | +0.35(+1.14%) |
Feb 11, 2014 | 31.08 | 31.74 | 30.97 | 31.20 | 353,101 | +0.25(+0.79%) |
Feb 10, 2014 | 30.16 | 31.09 | 30.16 | 30.96 | 373,122 | +0.08(+0.26%) |
Feb 07, 2014 | 29.98 | 31.73 | 29.08 | 30.88 | 551,639 | +1.44(+4.88%) |
Feb 06, 2014 | 28.40 | 29.44 | 28.40 | 29.44 | 843,822 | +0.95(+3.35%) |
Feb 05, 2014 | 28.59 | 28.59 | 27.97 | 28.49 | 300,068 | -0.20(-0.70%) |
Feb 04, 2014 | 29.24 | 29.44 | 28.54 | 28.69 | 471,667 | -0.73(-2.47%) |
Feb 03, 2014 | 29.67 | 29.86 | 29.10 | 29.41 | 345,572 | -0.28(-0.95%) |
Jan 31, 2014 | 29.80 | 30.35 | 29.61 | 29.69 | 412,352 | -0.69(-2.27%) |
Jan 30, 2014 | 30.37 | 30.80 | 30.04 | 30.38 | 165,795 | +0.29(+0.97%) |
Jan 29, 2014 | 30.08 | 30.66 | 29.97 | 30.09 | 151,604 | -0.25(-0.84%) |
Jan 28, 2014 | 30.38 | 30.52 | 30.01 | 30.35 | 195,910 | -0.10(-0.33%) |
Jan 27, 2014 | 30.51 | 30.76 | 30.10 | 30.45 | 231,790 | -0.10(-0.33%) |
Jan 24, 2014 | 31.36 | 31.38 | 30.29 | 30.55 | 231,495 | -0.95(-3.03%) |
Jan 23, 2014 | 31.27 | 31.51 | 30.91 | 31.50 | 231,027 | +0.05(+0.17%) |
Jan 22, 2014 | 31.29 | 31.57 | 31.07 | 31.45 | 223,241 | +0.17(+0.55%) |
Jan 21, 2014 | 31.37 | 31.41 | 31.04 | 31.27 | 162,581 | +0.04(+0.12%) |
Jan 17, 2014 | 30.72 | 31.24 | 31.24 | 31.24 | 218,967 | +0.36(+1.18%) |
Jan 16, 2014 | 30.83 | 31.24 | 30.62 | 30.88 | 344,939 | -0.11(-0.35%) |
Jan 15, 2014 | 30.68 | 31.21 | 30.68 | 30.98 | 285,872 | +0.30(+0.98%) |
Jan 14, 2014 | 30.15 | 30.68 | 29.95 | 30.68 | 359,944 | +0.64(+2.15%) |
Jan 13, 2014 | 30.43 | 30.61 | 29.93 | 30.04 | 306,109 | -0.53(-1.72%) |
Jan 10, 2014 | 30.72 | 30.89 | 30.45 | 30.57 | 216,001 | -0.05(-0.18%) |
Jan 09, 2014 | 31.17 | 31.17 | 30.54 | 30.62 | 173,020 | -0.52(-1.66%) |
Jan 08, 2014 | 30.84 | 31.15 | 30.64 | 31.14 | 439,737 | +0.35(+1.15%) |
Jan 07, 2014 | 30.86 | 30.96 | 30.49 | 30.78 | 227,978 | +0.13(+0.41%) |
Jan 06, 2014 | 31.27 | 31.31 | 30.63 | 30.66 | 248,961 | -0.47(-1.52%) |
Jan 03, 2014 | 30.95 | 31.35 | 30.72 | 31.13 | 324,797 | +0.22(+0.71%) |
Jan 02, 2014 | 31.33 | 31.33 | 30.38 | 30.91 | 283,540 | -0.57(-1.82%) |
Dec 31, 2013 | 31.17 | 31.48 | 31.48 | 31.48 | 269,387 | +0.46(+1.49%) |
Dec 30, 2013 | 30.80 | 31.23 | 30.77 | 31.02 | 310,413 | +0.27(+0.89%) |
Dec 27, 2013 | 30.87 | 31.19 | 30.52 | 30.75 | 262,593 | -0.05(-0.15%) |
Dec 26, 2013 | 30.82 | 30.88 | 30.43 | 30.79 | 153,530 | +0.10(+0.33%) |
Dec 24, 2013 | 30.67 | 30.87 | 30.35 | 30.69 | 191,873 | -0.03(-0.09%) |
Dec 23, 2013 | 30.36 | 30.77 | 30.01 | 30.72 | 395,301 | +0.55(+1.84%) |
Dec 20, 2013 | 29.82 | 30.54 | 29.42 | 30.17 | 764,390 | +0.53(+1.78%) |
Dec 19, 2013 | 29.67 | 29.81 | 29.01 | 29.64 | 391,461 | -0.06(-0.21%) |
Dec 18, 2013 | 29.60 | 29.89 | 29.23 | 29.70 | 366,365 | +0.17(+0.58%) |
Dec 17, 2013 | 29.11 | 29.86 | 29.01 | 29.53 | 323,101 | +0.32(+1.09%) |
Dec 16, 2013 | 29.07 | 29.36 | 28.89 | 29.21 | 380,716 | +0.39(+1.36%) |
Dec 13, 2013 | 28.91 | 29.19 | 28.61 | 28.82 | 234,460 | +0.05(+0.16%) |
Dec 12, 2013 | 29.40 | 29.47 | 28.69 | 28.78 | 366,660 | -0.54(-1.83%) |
Dec 11, 2013 | 30.06 | 30.06 | 29.11 | 29.31 | 429,195 | -0.65(-2.18%) |
Dec 10, 2013 | 30.34 | 30.41 | 29.62 | 29.97 | 314,420 | -0.36(-1.20%) |
Dec 09, 2013 | 30.83 | 30.83 | 30.27 | 30.33 | 242,354 | -0.37(-1.21%) |
Dec 06, 2013 | 30.11 | 30.81 | 29.94 | 30.70 | 0 | +0.91(+3.05%) |
Dec 05, 2013 | 29.83 | 30.32 | 29.50 | 29.79 | 0 | +0.06(+0.21%) |
Dec 04, 2013 | 29.59 | 30.44 | 29.45 | 29.73 | 0 | +0.11(+0.37%) |
Dec 03, 2013 | 29.67 | 30.26 | 29.42 | 29.62 | 421,585 | -0.15(-0.49%) |