Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 30.35 | 31.03 | 30.33 | 30.89 | 5,757,291 | +0.54(+1.78%) |
Feb 27, 2014 | 30.67 | 30.84 | 30.27 | 30.35 | 6,704,154 | -0.38(-1.24%) |
Feb 26, 2014 | 30.80 | 30.94 | 30.64 | 30.73 | 3,482,596 | +0.00(+0.00%) |
Feb 25, 2014 | 30.62 | 31.00 | 30.54 | 30.73 | 4,551,206 | +0.17(+0.57%) |
Feb 24, 2014 | 30.47 | 30.94 | 30.42 | 30.55 | 4,599,513 | +0.13(+0.43%) |
Feb 21, 2014 | 30.51 | 30.56 | 30.26 | 30.42 | 5,152,405 | -0.10(-0.32%) |
Feb 20, 2014 | 30.39 | 30.63 | 30.32 | 30.52 | 4,868,182 | +0.13(+0.43%) |
Feb 19, 2014 | 30.81 | 30.83 | 30.35 | 30.39 | 5,848,629 | -0.44(-1.43%) |
Feb 18, 2014 | 30.93 | 31.12 | 30.79 | 30.83 | 5,647,095 | -0.01(-0.02%) |
Feb 14, 2014 | 30.79 | 30.84 | 30.84 | 30.84 | 5,013,242 | +0.08(+0.27%) |
Feb 13, 2014 | 30.63 | 30.93 | 30.42 | 30.76 | 4,060,603 | +0.02(+0.05%) |
Feb 12, 2014 | 30.58 | 30.88 | 30.46 | 30.74 | 9,177,925 | +0.09(+0.30%) |
Feb 11, 2014 | 30.34 | 30.67 | 30.07 | 30.65 | 8,603,525 | +0.32(+1.05%) |
Feb 10, 2014 | 30.11 | 30.44 | 29.88 | 30.33 | 8,986,026 | +0.17(+0.55%) |
Feb 07, 2014 | 29.95 | 30.24 | 29.61 | 30.17 | 8,745,655 | +0.59(+1.99%) |
Feb 06, 2014 | 29.36 | 29.69 | 29.30 | 29.58 | 7,615,181 | +0.34(+1.16%) |
Feb 05, 2014 | 29.30 | 29.37 | 28.68 | 29.24 | 11,634,484 | +0.33(+1.12%) |
Feb 04, 2014 | 30.11 | 30.13 | 28.78 | 28.91 | 9,706,500 | -0.51(-1.75%) |
Feb 03, 2014 | 29.71 | 30.11 | 29.32 | 29.43 | 10,417,536 | -0.43(-1.44%) |
Jan 31, 2014 | 29.56 | 30.04 | 29.51 | 29.86 | 5,730,830 | -0.02(-0.08%) |
Jan 30, 2014 | 29.94 | 30.02 | 29.62 | 29.88 | 5,271,838 | +0.22(+0.74%) |
Jan 29, 2014 | 29.96 | 30.14 | 29.46 | 29.66 | 6,929,905 | -0.64(-2.12%) |
Jan 28, 2014 | 29.85 | 30.36 | 29.82 | 30.30 | 5,417,532 | +0.54(+1.80%) |
Jan 27, 2014 | 30.16 | 30.38 | 29.71 | 29.77 | 7,491,876 | -0.16(-0.53%) |
Jan 24, 2014 | 30.70 | 30.89 | 29.89 | 29.93 | 7,611,268 | -0.96(-3.11%) |
Jan 23, 2014 | 31.69 | 31.77 | 30.87 | 30.89 | 7,146,433 | -1.07(-3.34%) |
Jan 22, 2014 | 31.39 | 32.03 | 31.34 | 31.95 | 6,853,809 | +0.67(+2.13%) |
Jan 21, 2014 | 31.22 | 31.38 | 31.01 | 31.29 | 5,565,665 | +0.27(+0.88%) |
Jan 17, 2014 | 31.23 | 31.01 | 31.01 | 31.01 | 8,816,049 | -0.18(-0.58%) |
Jan 16, 2014 | 32.15 | 32.24 | 31.18 | 31.20 | 9,433,614 | -0.91(-2.83%) |
Jan 15, 2014 | 32.01 | 32.38 | 31.83 | 32.10 | 6,156,594 | +0.09(+0.28%) |
Jan 14, 2014 | 31.56 | 32.06 | 31.44 | 32.01 | 9,644,713 | +0.61(+1.93%) |
Jan 13, 2014 | 31.77 | 31.84 | 31.34 | 31.41 | 8,421,477 | -0.34(-1.07%) |
Jan 10, 2014 | 32.07 | 32.19 | 31.71 | 31.75 | 7,322,021 | -0.14(-0.43%) |
Jan 09, 2014 | 32.04 | 32.19 | 31.51 | 31.88 | 5,876,684 | -0.15(-0.47%) |
Jan 08, 2014 | 32.34 | 32.42 | 31.92 | 32.04 | 5,908,732 | -0.37(-1.14%) |
Jan 07, 2014 | 32.80 | 32.80 | 32.07 | 32.41 | 6,006,564 | -0.33(-0.99%) |
Jan 06, 2014 | 32.84 | 32.96 | 32.61 | 32.73 | 5,499,029 | +0.07(+0.21%) |
Jan 03, 2014 | 32.59 | 32.81 | 32.43 | 32.66 | 3,008,922 | +0.15(+0.47%) |
Jan 02, 2014 | 32.69 | 32.74 | 32.36 | 32.51 | 3,638,503 | -0.31(-0.94%) |
Dec 31, 2013 | 33.10 | 32.82 | 32.82 | 32.82 | 2,913,691 | -0.22(-0.66%) |
Dec 30, 2013 | 33.20 | 33.27 | 32.84 | 33.04 | 3,245,561 | -0.05(-0.16%) |
Dec 27, 2013 | 33.02 | 33.25 | 32.90 | 33.09 | 3,327,874 | +0.08(+0.25%) |
Dec 26, 2013 | 32.76 | 33.12 | 32.70 | 33.01 | 3,134,566 | +0.29(+0.88%) |
Dec 24, 2013 | 32.64 | 32.89 | 32.57 | 32.72 | 1,433,307 | +0.17(+0.53%) |
Dec 23, 2013 | 32.92 | 33.09 | 32.41 | 32.55 | 4,994,682 | -0.24(-0.74%) |
Dec 20, 2013 | 33.14 | 33.23 | 32.66 | 32.79 | 9,436,404 | -0.33(-0.98%) |
Dec 19, 2013 | 32.51 | 33.15 | 32.35 | 33.12 | 8,607,414 | +0.49(+1.51%) |
Dec 18, 2013 | 31.51 | 32.64 | 31.34 | 32.62 | 9,690,429 | +1.26(+4.00%) |
Dec 17, 2013 | 30.82 | 31.47 | 30.79 | 31.37 | 7,838,553 | +0.62(+2.02%) |
Dec 16, 2013 | 30.58 | 31.29 | 30.52 | 30.75 | 8,121,121 | +0.24(+0.79%) |
Dec 13, 2013 | 30.71 | 30.77 | 30.36 | 30.51 | 5,287,506 | -0.19(-0.62%) |
Dec 12, 2013 | 31.55 | 31.55 | 30.62 | 30.70 | 6,807,427 | -0.85(-2.69%) |
Dec 11, 2013 | 31.99 | 32.03 | 31.48 | 31.54 | 5,423,736 | -0.49(-1.53%) |
Dec 10, 2013 | 32.07 | 32.15 | 31.48 | 32.04 | 6,094,182 | -0.09(-0.28%) |
Dec 09, 2013 | 31.71 | 32.14 | 31.57 | 32.13 | 5,668,368 | +0.41(+1.29%) |
Dec 06, 2013 | 31.66 | 31.84 | 31.40 | 31.72 | 4,072,999 | +0.36(+1.13%) |
Dec 05, 2013 | 31.54 | 31.55 | 31.15 | 31.36 | 4,319,703 | -0.20(-0.62%) |
Dec 04, 2013 | 30.92 | 31.70 | 30.82 | 31.56 | 5,930,797 | +0.48(+1.53%) |
Dec 03, 2013 | 30.87 | 31.11 | 30.77 | 31.08 | 4,629,597 | +0.19(+0.61%) |