Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 31.80 | 32.76 | 31.64 | 32.48 | 546,984 | +0.72(+2.27%) |
Feb 27, 2014 | 32.10 | 32.23 | 31.64 | 31.76 | 166,833 | -0.22(-0.69%) |
Feb 26, 2014 | 32.14 | 32.48 | 31.90 | 31.98 | 337,386 | -0.27(-0.84%) |
Feb 25, 2014 | 31.98 | 32.30 | 31.68 | 32.25 | 141,774 | +0.34(+1.07%) |
Feb 24, 2014 | 31.66 | 31.99 | 31.55 | 31.91 | 464,700 | +0.03(+0.09%) |
Feb 21, 2014 | 32.45 | 32.71 | 31.77 | 31.88 | 440,140 | -0.47(-1.45%) |
Feb 20, 2014 | 32.03 | 32.40 | 32.00 | 32.35 | 379,149 | +0.09(+0.28%) |
Feb 19, 2014 | 32.04 | 32.60 | 31.80 | 32.26 | 471,732 | +0.28(+0.88%) |
Feb 18, 2014 | 31.68 | 32.49 | 31.55 | 31.98 | 339,222 | +0.49(+1.56%) |
Feb 14, 2014 | 31.20 | 31.49 | 31.49 | 31.49 | 69,700 | +0.22(+0.70%) |
Feb 13, 2014 | 31.36 | 31.38 | 31.17 | 31.27 | 121,821 | -0.13(-0.41%) |
Feb 12, 2014 | 31.09 | 31.54 | 31.09 | 31.40 | 66,454 | +0.15(+0.48%) |
Feb 11, 2014 | 31.41 | 31.51 | 31.06 | 31.25 | 152,798 | -0.30(-0.95%) |
Feb 10, 2014 | 31.45 | 31.83 | 31.29 | 31.55 | 149,976 | -0.06(-0.19%) |
Feb 07, 2014 | 31.41 | 31.63 | 31.27 | 31.61 | 65,188 | +0.06(+0.19%) |
Feb 06, 2014 | 31.57 | 31.61 | 31.27 | 31.55 | 113,224 | +0.04(+0.13%) |
Feb 05, 2014 | 31.48 | 31.78 | 31.25 | 31.51 | 440,694 | -0.01(-0.03%) |
Feb 04, 2014 | 31.19 | 31.70 | 31.19 | 31.52 | 223,599 | +0.49(+1.59%) |
Feb 03, 2014 | 30.92 | 31.24 | 30.92 | 31.03 | 126,401 | +0.13(+0.41%) |
Jan 31, 2014 | 30.74 | 30.91 | 30.70 | 30.90 | 45,718 | +0.07(+0.23%) |
Jan 30, 2014 | 30.73 | 31.00 | 30.66 | 30.83 | 79,972 | +0.23(+0.75%) |
Jan 29, 2014 | 30.73 | 30.77 | 30.51 | 30.60 | 44,392 | -0.24(-0.78%) |
Jan 28, 2014 | 30.99 | 30.99 | 30.77 | 30.84 | 28,677 | -0.07(-0.23%) |
Jan 27, 2014 | 30.79 | 30.94 | 30.60 | 30.91 | 69,724 | +0.15(+0.49%) |
Jan 24, 2014 | 31.01 | 31.01 | 30.50 | 30.76 | 63,334 | +0.16(+0.52%) |
Jan 23, 2014 | 30.73 | 30.82 | 30.60 | 30.60 | 54,154 | +0.02(+0.07%) |
Jan 22, 2014 | 30.64 | 30.69 | 30.51 | 30.58 | 35,679 | +0.06(+0.20%) |
Jan 21, 2014 | 30.55 | 30.58 | 30.34 | 30.52 | 38,665 | -0.11(-0.36%) |
Jan 17, 2014 | 30.96 | 30.63 | 30.63 | 30.63 | 67,600 | -0.16(-0.52%) |
Jan 16, 2014 | 30.94 | 31.02 | 30.66 | 30.79 | 34,674 | -0.01(-0.03%) |
Jan 15, 2014 | 31.24 | 31.02 | 30.75 | 30.80 | 56,364 | -0.44(-1.41%) |
Jan 14, 2014 | 31.49 | 31.49 | 30.88 | 31.24 | 97,105 | -0.12(-0.38%) |
Jan 13, 2014 | 31.34 | 31.42 | 31.10 | 31.36 | 110,463 | +0.20(+0.64%) |
Jan 10, 2014 | 29.67 | 31.28 | 29.50 | 31.16 | 289,221 | +1.22(+4.07%) |
Jan 09, 2014 | 30.35 | 30.35 | 29.66 | 29.94 | 113,885 | -0.27(-0.89%) |
Jan 08, 2014 | 31.09 | 31.09 | 30.12 | 30.21 | 117,615 | -0.68(-2.20%) |
Jan 07, 2014 | 31.06 | 31.35 | 30.80 | 30.89 | 73,165 | -0.25(-0.80%) |
Jan 06, 2014 | 30.60 | 31.14 | 30.60 | 31.14 | 107,122 | +0.38(+1.24%) |
Jan 03, 2014 | 30.73 | 30.76 | 30.28 | 30.76 | 53,945 | +0.23(+0.75%) |
Jan 02, 2014 | 30.79 | 30.94 | 30.35 | 30.53 | 51,796 | -0.05(-0.16%) |
Dec 31, 2013 | 30.57 | 30.58 | 30.58 | 30.58 | 80,400 | -0.13(-0.42%) |
Dec 30, 2013 | 31.23 | 31.23 | 30.69 | 30.71 | 107,344 | -0.24(-0.78%) |
Dec 27, 2013 | 31.35 | 31.35 | 30.75 | 30.95 | 81,469 | -0.10(-0.32%) |
Dec 26, 2013 | 31.36 | 31.36 | 30.99 | 31.05 | 24,904 | -0.44(-1.40%) |
Dec 24, 2013 | 30.84 | 31.56 | 30.84 | 31.49 | 27,312 | +0.06(+0.19%) |
Dec 23, 2013 | 31.22 | 31.59 | 31.22 | 31.43 | 26,253 | -0.01(-0.03%) |
Dec 20, 2013 | 31.00 | 31.56 | 31.00 | 31.44 | 36,393 | +0.17(+0.54%) |
Dec 19, 2013 | 31.16 | 31.32 | 31.12 | 31.27 | 25,995 | +0.27(+0.87%) |
Dec 18, 2013 | 31.00 | 31.21 | 30.82 | 31.00 | 15,978 | -0.05(-0.16%) |
Dec 17, 2013 | 30.79 | 31.20 | 30.78 | 31.05 | 43,638 | +0.26(+0.84%) |
Dec 16, 2013 | 30.75 | 30.99 | 30.50 | 30.79 | 69,131 | -0.20(-0.65%) |
Dec 13, 2013 | 31.74 | 31.74 | 30.95 | 30.99 | 42,228 | -0.62(-1.96%) |
Dec 12, 2013 | 31.94 | 31.94 | 31.14 | 31.61 | 56,619 | -0.37(-1.16%) |
Dec 11, 2013 | 31.78 | 32.01 | 31.68 | 31.98 | 39,596 | +0.20(+0.63%) |
Dec 10, 2013 | 31.83 | 32.05 | 31.40 | 31.78 | 27,662 | -0.18(-0.56%) |
Dec 09, 2013 | 31.64 | 31.97 | 31.54 | 31.96 | 66,617 | +0.28(+0.88%) |
Dec 06, 2013 | 31.44 | 31.74 | 31.35 | 31.68 | 21,911 | +0.03(+0.09%) |
Dec 05, 2013 | 32.09 | 32.09 | 31.48 | 31.65 | 18,551 | -0.11(-0.35%) |
Dec 04, 2013 | 31.54 | 32.04 | 31.30 | 31.76 | 49,425 | +0.34(+1.08%) |
Dec 03, 2013 | 30.95 | 31.52 | 30.95 | 31.42 | 34,707 | +0.42(+1.35%) |