Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 28.54 | 29.07 | 28.37 | 29.05 | 891,358 | +0.51(+1.79%) |
Feb 27, 2014 | 28.29 | 28.77 | 28.04 | 28.54 | 1,076,202 | +0.29(+1.03%) |
Feb 26, 2014 | 28.51 | 28.73 | 27.90 | 28.25 | 2,048,885 | -0.37(-1.30%) |
Feb 25, 2014 | 28.67 | 28.95 | 28.39 | 28.62 | 946,746 | -0.89(-3.02%) |
Feb 24, 2014 | 29.41 | 29.86 | 29.30 | 29.51 | 918,154 | +0.86(+2.98%) |
Feb 21, 2014 | 28.40 | 28.75 | 28.33 | 28.65 | 1,130,601 | +0.24(+0.83%) |
Feb 20, 2014 | 28.45 | 28.95 | 28.22 | 28.42 | 1,083,785 | -0.15(-0.51%) |
Feb 19, 2014 | 29.17 | 29.17 | 28.23 | 28.56 | 1,590,842 | -0.89(-3.02%) |
Feb 18, 2014 | 30.08 | 30.08 | 29.11 | 29.45 | 1,542,765 | +0.94(+3.28%) |
Feb 14, 2014 | 28.64 | 29.05 | 28.15 | 28.52 | 1,914,593 | -0.35(-1.23%) |
Feb 13, 2014 | 29.04 | 29.26 | 28.76 | 28.87 | 991,034 | -0.11(-0.38%) |
Feb 12, 2014 | 28.47 | 29.07 | 28.47 | 28.98 | 853,115 | +0.55(+1.92%) |
Feb 11, 2014 | 28.35 | 28.53 | 28.21 | 28.44 | 939,712 | -0.89(-3.02%) |
Feb 10, 2014 | 29.23 | 29.42 | 29.09 | 29.32 | 911,335 | +1.30(+4.66%) |
Feb 07, 2014 | 27.72 | 28.15 | 27.63 | 28.02 | 993,232 | +0.42(+1.52%) |
Feb 06, 2014 | 27.49 | 27.85 | 27.13 | 27.60 | 1,226,320 | -0.04(-0.13%) |
Feb 05, 2014 | 27.29 | 27.89 | 27.07 | 27.64 | 1,657,658 | +0.46(+1.71%) |
Feb 04, 2014 | 28.55 | 28.65 | 27.06 | 27.17 | 2,197,244 | -0.85(-3.02%) |
Feb 03, 2014 | 29.44 | 29.55 | 27.91 | 28.02 | 2,130,892 | -1.11(-3.81%) |
Jan 31, 2014 | 29.06 | 29.36 | 28.77 | 29.13 | 1,394,349 | +0.09(+0.31%) |
Jan 30, 2014 | 28.96 | 29.75 | 28.79 | 29.04 | 1,328,302 | -0.36(-1.24%) |
Jan 29, 2014 | 29.23 | 29.43 | 28.99 | 29.40 | 1,740,409 | +0.36(+1.25%) |
Jan 28, 2014 | 29.22 | 29.39 | 28.50 | 29.04 | 1,804,477 | -0.90(-3.02%) |
Jan 27, 2014 | 30.13 | 30.31 | 29.39 | 29.94 | 1,749,927 | -0.11(-0.35%) |
Jan 24, 2014 | 29.48 | 30.14 | 28.81 | 30.05 | 3,626,100 | +0.92(+3.16%) |
Jan 23, 2014 | 31.28 | 31.77 | 28.85 | 29.13 | 4,752,526 | -1.97(-6.35%) |
Jan 22, 2014 | 32.57 | 32.58 | 31.05 | 31.10 | 3,664,344 | -0.97(-3.02%) |
Jan 21, 2014 | 33.58 | 33.59 | 32.02 | 32.07 | 3,553,655 | -0.85(-2.58%) |
Jan 17, 2014 | 33.01 | 33.40 | 32.86 | 32.92 | 755,309 | +0.03(+0.08%) |
Jan 16, 2014 | 32.30 | 33.00 | 32.19 | 32.90 | 1,196,318 | +0.73(+2.26%) |
Jan 15, 2014 | 31.93 | 32.33 | 31.93 | 32.17 | 750,912 | +0.32(+1.00%) |
Jan 14, 2014 | 32.00 | 32.41 | 31.68 | 31.85 | 1,217,967 | -0.99(-3.02%) |
Jan 13, 2014 | 33.00 | 33.42 | 32.67 | 32.84 | 1,181,123 | +0.55(+1.69%) |
Jan 10, 2014 | 32.30 | 32.44 | 31.79 | 32.29 | 947,516 | -0.02(-0.06%) |
Jan 09, 2014 | 31.98 | 32.34 | 31.85 | 32.31 | 955,098 | +0.32(+1.00%) |
Jan 08, 2014 | 32.04 | 32.36 | 31.91 | 31.99 | 742,011 | -0.05(-0.14%) |
Jan 07, 2014 | 32.37 | 32.37 | 31.67 | 32.04 | 1,134,337 | -1.00(-3.02%) |
Jan 06, 2014 | 33.38 | 33.38 | 32.65 | 33.04 | 1,091,267 | +0.95(+2.97%) |
Jan 03, 2014 | 32.28 | 32.34 | 31.85 | 32.09 | 802,454 | -1.00(-3.02%) |
Jan 02, 2014 | 33.28 | 33.35 | 32.84 | 33.08 | 777,239 | +0.66(+2.05%) |
Jan 01, 2014 | 32.27 | 32.61 | 32.17 | 32.42 | 646,512 | +0.15(+0.45%) |
Dec 31, 2013 | 32.50 | 32.66 | 32.09 | 32.28 | 845,313 | -1.01(-3.02%) |
Dec 30, 2013 | 33.52 | 33.68 | 33.09 | 33.28 | 819,722 | +1.41(+4.41%) |
Dec 27, 2013 | 31.56 | 32.04 | 31.40 | 31.88 | 741,682 | -0.99(-3.02%) |
Dec 26, 2013 | 32.54 | 33.04 | 32.38 | 32.87 | 716,366 | +1.33(+4.22%) |
Dec 25, 2013 | 31.01 | 31.67 | 30.95 | 31.54 | 434,304 | +0.54(+1.73%) |
Dec 24, 2013 | 30.45 | 31.09 | 30.35 | 31.00 | 851,797 | -0.97(-3.02%) |
Dec 23, 2013 | 31.40 | 32.06 | 31.29 | 31.97 | 826,034 | +1.23(+4.00%) |
Dec 20, 2013 | 29.94 | 31.12 | 29.82 | 30.74 | 1,551,279 | +0.78(+2.61%) |
Dec 19, 2013 | 29.67 | 30.16 | 29.41 | 29.96 | 954,768 | +0.28(+0.95%) |
Dec 18, 2013 | 29.90 | 29.95 | 29.57 | 29.67 | 904,345 | -0.10(-0.34%) |
Dec 17, 2013 | 29.79 | 29.90 | 29.50 | 29.78 | 752,339 | -1.10(-3.55%) |
Dec 16, 2013 | 30.93 | 31.00 | 30.59 | 30.87 | 725,643 | +1.87(+6.45%) |
Dec 13, 2013 | 28.70 | 29.10 | 28.63 | 29.00 | 779,122 | +0.27(+0.94%) |
Dec 12, 2013 | 29.79 | 29.87 | 28.65 | 28.73 | 1,218,746 | -1.08(-3.62%) |
Dec 11, 2013 | 30.44 | 30.71 | 29.79 | 29.81 | 1,164,515 | -0.62(-2.04%) |
Dec 10, 2013 | 29.91 | 30.49 | 29.79 | 30.43 | 1,364,769 | -1.12(-3.55%) |
Dec 09, 2013 | 31.01 | 31.61 | 30.88 | 31.55 | 1,315,902 | +1.90(+6.42%) |
Dec 06, 2013 | 29.16 | 29.89 | 29.07 | 29.65 | 937,924 | +0.46(+1.57%) |
Dec 05, 2013 | 29.08 | 29.55 | 28.96 | 29.19 | 1,350,656 | +0.05(+0.15%) |
Dec 04, 2013 | 29.34 | 29.70 | 28.74 | 29.15 | 1,948,860 | -0.40(-1.34%) |
Dec 03, 2013 | 29.97 | 30.07 | 29.50 | 29.54 | 857,911 | -1.09(-3.55%) |