Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 30.82 | 31.51 | 30.48 | 31.23 | 253,409 | +0.50(+1.61%) |
Feb 27, 2014 | 30.57 | 30.88 | 30.36 | 30.73 | 211,757 | +0.15(+0.49%) |
Feb 26, 2014 | 30.73 | 31.30 | 30.54 | 30.58 | 282,433 | -0.01(-0.02%) |
Feb 25, 2014 | 31.26 | 31.38 | 30.46 | 30.59 | 312,821 | -0.78(-2.49%) |
Feb 24, 2014 | 31.35 | 31.92 | 31.32 | 31.37 | 289,303 | -0.01(-0.02%) |
Feb 21, 2014 | 29.64 | 31.85 | 29.46 | 31.38 | 380,249 | +2.43(+8.40%) |
Feb 20, 2014 | 28.77 | 29.12 | 28.58 | 28.95 | 194,323 | +0.15(+0.52%) |
Feb 19, 2014 | 29.01 | 29.38 | 28.76 | 28.80 | 173,436 | -0.37(-1.26%) |
Feb 18, 2014 | 28.74 | 29.19 | 28.62 | 29.16 | 150,607 | +0.53(+1.83%) |
Feb 14, 2014 | 29.00 | 28.64 | 28.64 | 28.64 | 113,426 | -0.36(-1.24%) |
Feb 13, 2014 | 28.74 | 29.31 | 28.72 | 29.00 | 201,490 | +0.09(+0.31%) |
Feb 12, 2014 | 28.54 | 29.15 | 28.34 | 28.91 | 295,086 | +0.47(+1.66%) |
Feb 11, 2014 | 28.26 | 28.66 | 28.26 | 28.44 | 334,752 | +0.18(+0.64%) |
Feb 10, 2014 | 28.20 | 28.33 | 27.74 | 28.26 | 238,210 | -0.04(-0.13%) |
Feb 07, 2014 | 28.18 | 28.56 | 28.15 | 28.29 | 257,882 | +0.18(+0.64%) |
Feb 06, 2014 | 28.05 | 28.32 | 27.90 | 28.11 | 188,375 | +0.13(+0.46%) |
Feb 05, 2014 | 28.17 | 28.41 | 27.80 | 27.98 | 332,034 | -0.26(-0.93%) |
Feb 04, 2014 | 28.39 | 28.49 | 28.04 | 28.25 | 311,827 | -0.07(-0.24%) |
Feb 03, 2014 | 29.19 | 29.28 | 27.76 | 28.32 | 582,335 | -1.03(-3.50%) |
Jan 31, 2014 | 28.92 | 29.67 | 28.89 | 29.34 | 275,998 | -0.11(-0.36%) |
Jan 30, 2014 | 30.06 | 30.11 | 29.43 | 29.45 | 305,236 | -0.31(-1.03%) |
Jan 29, 2014 | 30.01 | 30.15 | 29.70 | 29.76 | 225,356 | -0.41(-1.34%) |
Jan 28, 2014 | 30.19 | 30.36 | 29.95 | 30.16 | 225,604 | +0.08(+0.27%) |
Jan 27, 2014 | 30.66 | 30.72 | 30.00 | 30.08 | 254,396 | -0.55(-1.79%) |
Jan 24, 2014 | 30.69 | 30.81 | 30.44 | 30.63 | 451,102 | -0.36(-1.16%) |
Jan 23, 2014 | 30.72 | 31.15 | 30.43 | 30.99 | 336,431 | +0.03(+0.10%) |
Jan 22, 2014 | 30.80 | 31.21 | 30.72 | 30.96 | 203,969 | +0.23(+0.76%) |
Jan 21, 2014 | 31.18 | 31.32 | 30.50 | 30.72 | 202,526 | -0.26(-0.82%) |
Jan 17, 2014 | 31.27 | 30.98 | 30.98 | 30.98 | 193,264 | -0.38(-1.22%) |
Jan 16, 2014 | 31.24 | 31.68 | 31.14 | 31.36 | 464,778 | +0.05(+0.14%) |
Jan 15, 2014 | 31.33 | 31.37 | 31.14 | 31.32 | 320,086 | -0.02(-0.05%) |
Jan 14, 2014 | 31.23 | 31.52 | 30.87 | 31.33 | 222,713 | +0.32(+1.02%) |
Jan 13, 2014 | 31.72 | 32.02 | 30.74 | 31.02 | 334,389 | -0.83(-2.61%) |
Jan 10, 2014 | 32.19 | 32.23 | 31.65 | 31.85 | 457,100 | -0.31(-0.96%) |
Jan 09, 2014 | 31.72 | 32.17 | 31.62 | 32.16 | 393,337 | +0.53(+1.68%) |
Jan 08, 2014 | 31.54 | 31.84 | 31.27 | 31.62 | 414,263 | +0.00(+0.00%) |
Jan 07, 2014 | 31.74 | 31.93 | 31.59 | 31.62 | 450,949 | -0.08(-0.26%) |
Jan 06, 2014 | 31.86 | 31.86 | 31.41 | 31.71 | 531,981 | +0.09(+0.28%) |
Jan 03, 2014 | 31.16 | 31.80 | 31.08 | 31.62 | 246,970 | +0.47(+1.52%) |
Jan 02, 2014 | 31.12 | 31.29 | 30.95 | 31.14 | 464,611 | -0.17(-0.53%) |
Dec 31, 2013 | 30.81 | 31.31 | 31.31 | 31.31 | 456,503 | +0.50(+1.61%) |
Dec 30, 2013 | 30.72 | 31.04 | 30.55 | 30.81 | 457,630 | +0.06(+0.20%) |
Dec 27, 2013 | 30.33 | 31.05 | 30.13 | 30.75 | 219,232 | +0.38(+1.23%) |
Dec 26, 2013 | 30.87 | 30.91 | 30.12 | 30.38 | 133,846 | -0.28(-0.91%) |
Dec 24, 2013 | 30.01 | 30.80 | 29.73 | 30.66 | 131,975 | +0.64(+2.12%) |
Dec 23, 2013 | 30.16 | 30.45 | 29.88 | 30.02 | 282,833 | -0.08(-0.25%) |
Dec 20, 2013 | 29.19 | 30.10 | 29.18 | 30.09 | 1,237,910 | +0.88(+3.00%) |
Dec 19, 2013 | 30.39 | 30.39 | 29.11 | 29.22 | 368,054 | -1.23(-4.04%) |
Dec 18, 2013 | 29.64 | 30.48 | 29.17 | 30.45 | 398,476 | +0.89(+2.99%) |
Dec 17, 2013 | 29.94 | 30.01 | 29.34 | 29.56 | 327,989 | -0.44(-1.48%) |
Dec 16, 2013 | 28.57 | 30.04 | 28.39 | 30.00 | 401,199 | +1.59(+5.60%) |
Dec 13, 2013 | 28.49 | 28.68 | 28.16 | 28.41 | 211,478 | +0.00(+0.00%) |
Dec 12, 2013 | 28.50 | 28.92 | 28.26 | 28.41 | 213,699 | -0.09(-0.32%) |
Dec 11, 2013 | 28.85 | 28.85 | 28.27 | 28.50 | 291,401 | -0.38(-1.32%) |
Dec 10, 2013 | 29.14 | 29.53 | 28.60 | 28.89 | 297,938 | -0.38(-1.31%) |
Dec 09, 2013 | 29.26 | 29.55 | 28.89 | 29.27 | 242,383 | +0.05(+0.18%) |
Dec 06, 2013 | 28.59 | 29.41 | 28.59 | 29.22 | 188,316 | +0.95(+3.37%) |
Dec 05, 2013 | 28.36 | 28.41 | 28.14 | 28.26 | 182,017 | -0.10(-0.34%) |
Dec 04, 2013 | 28.17 | 28.74 | 28.17 | 28.36 | 183,576 | -0.01(-0.03%) |
Dec 03, 2013 | 28.14 | 28.50 | 28.11 | 28.37 | 195,607 | +0.13(+0.45%) |