Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 32.04 | 32.36 | 31.95 | 32.22 | 20,656 | +0.35(+1.09%) |
Feb 27, 2014 | 32.15 | 32.19 | 31.55 | 31.87 | 6,277 | -0.21(-0.66%) |
Feb 26, 2014 | 32.21 | 32.36 | 31.72 | 32.08 | 22,807 | -0.19(-0.58%) |
Feb 25, 2014 | 32.34 | 32.45 | 32.25 | 32.27 | 5,430 | -0.01(-0.03%) |
Feb 24, 2014 | 32.20 | 32.48 | 31.57 | 32.28 | 6,275 | +0.70(+2.23%) |
Feb 21, 2014 | 31.99 | 32.21 | 31.57 | 31.57 | 10,242 | -0.25(-0.80%) |
Feb 20, 2014 | 32.15 | 32.15 | 31.72 | 31.83 | 5,573 | +0.13(+0.40%) |
Feb 19, 2014 | 32.97 | 32.97 | 31.60 | 31.70 | 13,492 | -0.64(-1.99%) |
Feb 18, 2014 | 31.72 | 32.75 | 31.61 | 32.34 | 38,306 | +0.86(+2.72%) |
Feb 14, 2014 | 31.97 | 31.49 | 31.49 | 31.49 | 11,311 | -0.42(-1.33%) |
Feb 13, 2014 | 32.00 | 32.34 | 31.74 | 31.91 | 3,398 | -0.13(-0.40%) |
Feb 12, 2014 | 31.63 | 32.25 | 31.38 | 32.04 | 20,024 | +0.42(+1.32%) |
Feb 11, 2014 | 30.64 | 31.70 | 30.64 | 31.62 | 28,290 | +1.02(+3.33%) |
Feb 10, 2014 | 30.70 | 31.39 | 30.60 | 30.60 | 9,202 | +0.01(+0.03%) |
Feb 07, 2014 | 30.89 | 31.06 | 30.25 | 30.60 | 19,288 | -0.51(-1.64%) |
Feb 06, 2014 | 31.10 | 31.12 | 30.72 | 31.10 | 8,250 | +0.59(+1.95%) |
Feb 05, 2014 | 30.91 | 31.03 | 30.15 | 30.51 | 13,556 | -0.32(-1.05%) |
Feb 04, 2014 | 31.45 | 31.93 | 30.71 | 30.83 | 17,254 | -0.36(-1.14%) |
Feb 03, 2014 | 31.09 | 31.66 | 30.77 | 31.19 | 17,983 | +0.20(+0.63%) |
Jan 31, 2014 | 31.53 | 31.95 | 30.54 | 30.99 | 43,745 | -0.88(-2.77%) |
Jan 30, 2014 | 32.29 | 32.43 | 31.62 | 31.88 | 15,202 | -0.03(-0.08%) |
Jan 29, 2014 | 32.58 | 33.18 | 31.83 | 31.90 | 10,195 | -1.00(-3.04%) |
Jan 28, 2014 | 33.40 | 33.75 | 32.56 | 32.90 | 12,973 | -0.60(-1.80%) |
Jan 27, 2014 | 34.11 | 34.38 | 33.11 | 33.51 | 13,738 | -0.15(-0.45%) |
Jan 24, 2014 | 34.29 | 34.53 | 33.34 | 33.66 | 14,777 | -0.73(-2.12%) |
Jan 23, 2014 | 34.61 | 34.71 | 34.08 | 34.39 | 14,569 | -0.24(-0.69%) |
Jan 22, 2014 | 35.03 | 35.29 | 34.62 | 34.63 | 7,941 | -0.42(-1.19%) |
Jan 21, 2014 | 35.09 | 35.19 | 34.31 | 35.04 | 12,053 | +0.06(+0.17%) |
Jan 17, 2014 | 35.33 | 34.98 | 34.98 | 34.98 | 30,045 | -0.27(-0.77%) |
Jan 16, 2014 | 34.19 | 36.05 | 33.75 | 35.26 | 41,706 | +1.51(+4.48%) |
Jan 15, 2014 | 33.84 | 34.53 | 33.74 | 33.74 | 28,472 | -0.04(-0.13%) |
Jan 14, 2014 | 33.37 | 33.86 | 33.30 | 33.79 | 13,571 | +0.30(+0.89%) |
Jan 13, 2014 | 33.19 | 33.80 | 32.80 | 33.49 | 18,503 | +0.31(+0.95%) |
Jan 10, 2014 | 32.92 | 33.56 | 32.81 | 33.18 | 25,648 | +0.30(+0.90%) |
Jan 09, 2014 | 33.08 | 33.47 | 32.51 | 32.88 | 14,284 | +0.39(+1.20%) |
Jan 08, 2014 | 32.34 | 33.03 | 32.34 | 32.49 | 5,621 | -0.30(-0.91%) |
Jan 07, 2014 | 32.91 | 33.52 | 32.14 | 32.79 | 27,745 | -0.19(-0.57%) |
Jan 06, 2014 | 32.90 | 33.29 | 32.24 | 32.97 | 23,510 | +0.30(+0.91%) |
Jan 03, 2014 | 32.23 | 33.09 | 32.13 | 32.67 | 24,993 | +0.62(+1.93%) |
Jan 02, 2014 | 33.01 | 33.19 | 31.88 | 32.06 | 24,475 | -0.93(-2.83%) |
Dec 31, 2013 | 32.64 | 32.99 | 32.99 | 32.99 | 18,616 | -0.03(-0.10%) |
Dec 30, 2013 | 32.90 | 33.71 | 32.59 | 33.02 | 5,021 | -0.38(-1.14%) |
Dec 27, 2013 | 34.00 | 34.14 | 33.40 | 33.40 | 5,004 | -0.65(-1.92%) |
Dec 26, 2013 | 32.68 | 34.26 | 32.68 | 34.06 | 4,786 | +0.11(+0.32%) |
Dec 24, 2013 | 34.02 | 34.10 | 33.85 | 33.95 | 2,916 | -0.14(-0.42%) |
Dec 23, 2013 | 34.04 | 34.16 | 32.64 | 34.09 | 21,675 | +0.03(+0.10%) |
Dec 20, 2013 | 32.72 | 34.26 | 32.60 | 34.06 | 60,416 | +1.24(+3.79%) |
Dec 19, 2013 | 32.41 | 32.99 | 31.77 | 32.81 | 23,370 | +0.27(+0.83%) |
Dec 18, 2013 | 33.03 | 33.13 | 32.22 | 32.54 | 11,670 | -0.30(-0.90%) |
Dec 17, 2013 | 31.79 | 32.99 | 31.79 | 32.84 | 8,044 | +0.27(+0.83%) |
Dec 16, 2013 | 31.56 | 32.77 | 31.56 | 32.57 | 13,986 | +0.49(+1.53%) |
Dec 13, 2013 | 32.22 | 32.83 | 31.52 | 32.08 | 32,229 | -0.16(-0.50%) |
Dec 12, 2013 | 31.69 | 32.66 | 31.69 | 32.24 | 29,387 | +0.54(+1.71%) |
Dec 11, 2013 | 31.93 | 32.03 | 31.69 | 31.70 | 14,005 | -0.46(-1.42%) |
Dec 10, 2013 | 32.03 | 32.59 | 31.69 | 32.15 | 13,698 | -0.03(-0.11%) |
Dec 09, 2013 | 32.55 | 32.55 | 31.77 | 32.19 | 14,062 | -0.24(-0.73%) |
Dec 06, 2013 | 32.59 | 33.60 | 31.99 | 32.43 | 0 | +0.24(+0.74%) |
Dec 05, 2013 | 32.18 | 33.69 | 32.18 | 32.19 | 0 | -0.03(-0.10%) |
Dec 04, 2013 | 31.93 | 32.65 | 31.93 | 32.22 | 0 | -0.63(-1.93%) |
Dec 03, 2013 | 32.83 | 33.27 | 32.80 | 32.86 | 0 | -0.08(-0.23%) |