Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 35.42 | 35.77 | 35.31 | 35.63 | 59,155 | +0.61(+1.73%) |
Feb 27, 2014 | 34.75 | 35.09 | 34.46 | 35.02 | 121,822 | +0.30(+0.87%) |
Feb 26, 2014 | 34.83 | 34.83 | 34.57 | 34.72 | 61,203 | -0.33(-0.93%) |
Feb 25, 2014 | 35.17 | 35.17 | 34.66 | 35.04 | 66,848 | +0.70(+2.03%) |
Feb 24, 2014 | 34.19 | 34.55 | 34.01 | 34.35 | 37,549 | +0.34(+1.00%) |
Feb 21, 2014 | 33.97 | 34.02 | 33.90 | 34.01 | 33,781 | +0.24(+0.72%) |
Feb 20, 2014 | 33.76 | 33.77 | 33.72 | 33.77 | 27,347 | +0.14(+0.41%) |
Feb 19, 2014 | 33.79 | 33.90 | 33.58 | 33.63 | 66,465 | -0.18(-0.54%) |
Feb 18, 2014 | 33.92 | 33.99 | 33.55 | 33.81 | 80,589 | +0.43(+1.28%) |
Feb 14, 2014 | 33.25 | 33.38 | 33.38 | 33.38 | 27,470 | +0.13(+0.39%) |
Feb 13, 2014 | 32.78 | 33.25 | 32.74 | 33.25 | 22,305 | +0.29(+0.87%) |
Feb 12, 2014 | 32.83 | 33.06 | 32.67 | 32.96 | 80,974 | +0.16(+0.48%) |
Feb 11, 2014 | 32.54 | 32.86 | 32.44 | 32.81 | 91,112 | +0.35(+1.07%) |
Feb 10, 2014 | 32.62 | 32.62 | 32.33 | 32.46 | 45,358 | -0.09(-0.27%) |
Feb 07, 2014 | 32.37 | 32.70 | 32.21 | 32.55 | 35,551 | +0.50(+1.57%) |
Feb 06, 2014 | 31.37 | 32.24 | 31.37 | 32.04 | 53,657 | +0.72(+2.31%) |
Feb 05, 2014 | 31.03 | 31.36 | 30.89 | 31.32 | 40,194 | +0.30(+0.98%) |
Feb 04, 2014 | 31.30 | 31.53 | 30.98 | 31.02 | 57,448 | -0.07(-0.22%) |
Feb 03, 2014 | 31.26 | 31.36 | 30.90 | 31.09 | 62,372 | -0.05(-0.17%) |
Jan 31, 2014 | 31.16 | 31.29 | 30.62 | 31.14 | 84,788 | -0.62(-1.95%) |
Jan 30, 2014 | 31.71 | 31.90 | 31.36 | 31.76 | 26,835 | +0.10(+0.30%) |
Jan 29, 2014 | 31.34 | 32.00 | 31.32 | 31.66 | 64,163 | -0.27(-0.84%) |
Jan 28, 2014 | 31.47 | 32.03 | 31.46 | 31.93 | 75,406 | +0.88(+2.83%) |
Jan 27, 2014 | 31.40 | 31.71 | 30.89 | 31.05 | 168,720 | -0.65(-2.06%) |
Jan 24, 2014 | 32.19 | 32.35 | 31.60 | 31.70 | 207,212 | -0.80(-2.46%) |
Jan 23, 2014 | 32.58 | 32.77 | 32.38 | 32.50 | 148,749 | -0.01(-0.04%) |
Jan 22, 2014 | 32.66 | 32.66 | 32.30 | 32.52 | 60,740 | -0.00(-0.01%) |
Jan 21, 2014 | 32.43 | 32.53 | 32.19 | 32.52 | 58,308 | +0.46(+1.44%) |
Jan 17, 2014 | 32.69 | 32.06 | 32.06 | 32.06 | 65,631 | -0.55(-1.68%) |
Jan 16, 2014 | 32.83 | 32.83 | 32.40 | 32.61 | 135,225 | -0.03(-0.08%) |
Jan 15, 2014 | 32.69 | 32.70 | 32.27 | 32.63 | 95,928 | -0.05(-0.16%) |
Jan 14, 2014 | 32.40 | 32.70 | 32.23 | 32.69 | 34,602 | +0.51(+1.60%) |
Jan 13, 2014 | 32.50 | 32.50 | 32.05 | 32.17 | 55,422 | -0.15(-0.46%) |
Jan 10, 2014 | 32.28 | 32.34 | 31.98 | 32.32 | 64,939 | +0.18(+0.57%) |
Jan 09, 2014 | 31.99 | 32.20 | 31.85 | 32.14 | 38,037 | +0.53(+1.68%) |
Jan 08, 2014 | 31.63 | 31.75 | 31.46 | 31.61 | 32,128 | +0.16(+0.50%) |
Jan 07, 2014 | 31.33 | 31.54 | 31.20 | 31.45 | 77,466 | +0.36(+1.15%) |
Jan 06, 2014 | 31.16 | 31.33 | 30.96 | 31.09 | 50,101 | +0.24(+0.79%) |
Jan 03, 2014 | 30.71 | 30.99 | 30.71 | 30.85 | 43,878 | +0.09(+0.28%) |
Jan 02, 2014 | 30.90 | 30.96 | 30.64 | 30.76 | 83,304 | -0.43(-1.37%) |
Dec 31, 2013 | 31.09 | 31.19 | 31.19 | 31.19 | 36,321 | +0.13(+0.42%) |
Dec 30, 2013 | 31.19 | 31.19 | 30.99 | 31.06 | 12,048 | +0.08(+0.25%) |
Dec 27, 2013 | 30.75 | 31.16 | 30.69 | 30.98 | 30,108 | +0.19(+0.60%) |
Dec 26, 2013 | 30.32 | 30.84 | 30.32 | 30.80 | 9,526 | +0.11(+0.36%) |
Dec 24, 2013 | 30.75 | 30.75 | 30.45 | 30.69 | 22,975 | +0.03(+0.09%) |
Dec 23, 2013 | 30.35 | 30.67 | 30.35 | 30.66 | 36,118 | +0.16(+0.51%) |
Dec 20, 2013 | 30.46 | 30.53 | 30.37 | 30.50 | 21,906 | +0.23(+0.75%) |
Dec 19, 2013 | 30.48 | 30.48 | 30.07 | 30.28 | 48,208 | -0.20(-0.66%) |
Dec 18, 2013 | 30.53 | 30.56 | 30.10 | 30.48 | 61,433 | +0.27(+0.88%) |
Dec 17, 2013 | 30.31 | 30.32 | 30.07 | 30.21 | 35,984 | +0.03(+0.09%) |
Dec 16, 2013 | 29.99 | 30.21 | 29.99 | 30.18 | 23,364 | +0.30(+1.01%) |
Dec 13, 2013 | 29.67 | 29.96 | 29.67 | 29.88 | 12,612 | +0.10(+0.35%) |
Dec 12, 2013 | 30.16 | 30.16 | 29.65 | 29.78 | 45,084 | -0.21(-0.69%) |
Dec 11, 2013 | 30.43 | 30.43 | 29.99 | 29.99 | 15,094 | -0.27(-0.88%) |
Dec 10, 2013 | 30.05 | 30.29 | 30.05 | 30.25 | 28,678 | +0.13(+0.43%) |
Dec 09, 2013 | 30.29 | 30.29 | 30.04 | 30.12 | 43,986 | +0.01(+0.03%) |
Dec 06, 2013 | 29.75 | 30.12 | 29.75 | 30.12 | 13,016 | +0.36(+1.22%) |
Dec 05, 2013 | 29.81 | 29.83 | 29.58 | 29.75 | 24,414 | +0.14(+0.47%) |
Dec 04, 2013 | 29.74 | 29.76 | 29.39 | 29.62 | 34,134 | -0.43(-1.43%) |
Dec 03, 2013 | 30.24 | 30.24 | 29.84 | 30.05 | 17,408 | -0.24(-0.80%) |