Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 31.96 | 32.19 | 31.90 | 31.91 | 8,945 | +0.19(+0.60%) |
Feb 27, 2014 | 31.90 | 31.90 | 31.59 | 31.72 | 6,392 | +0.12(+0.38%) |
Feb 26, 2014 | 31.35 | 31.61 | 31.16 | 31.60 | 9,550 | +0.08(+0.25%) |
Feb 25, 2014 | 31.85 | 31.85 | 31.30 | 31.52 | 6,704 | -0.33(-1.04%) |
Feb 24, 2014 | 31.88 | 32.14 | 31.80 | 31.85 | 10,502 | -0.01(-0.03%) |
Feb 21, 2014 | 32.16 | 32.39 | 31.86 | 31.86 | 53,670 | -0.45(-1.39%) |
Feb 20, 2014 | 32.08 | 32.66 | 31.99 | 32.31 | 11,971 | +0.41(+1.29%) |
Feb 19, 2014 | 32.29 | 32.29 | 31.90 | 31.90 | 3,905 | -0.29(-0.90%) |
Feb 18, 2014 | 32.25 | 32.44 | 31.56 | 32.19 | 7,831 | -0.11(-0.34%) |
Feb 14, 2014 | 32.30 | 32.30 | 32.30 | 0 | -0.45(-1.37%) | |
Feb 13, 2014 | 32.52 | 33.47 | 32.35 | 32.75 | 17,804 | -0.22(-0.67%) |
Feb 12, 2014 | 31.92 | 32.98 | 31.70 | 32.97 | 11,815 | +1.47(+4.67%) |
Feb 11, 2014 | 31.57 | 32.00 | 31.50 | 31.50 | 8,332 | -0.06(-0.19%) |
Feb 10, 2014 | 31.75 | 31.75 | 31.40 | 31.56 | 76,476 | -0.10(-0.32%) |
Feb 07, 2014 | 31.34 | 31.87 | 31.34 | 31.66 | 12,328 | +0.33(+1.05%) |
Feb 06, 2014 | 31.18 | 31.35 | 31.17 | 31.33 | 29,033 | +0.11(+0.35%) |
Feb 05, 2014 | 31.00 | 31.29 | 31.00 | 31.22 | 13,297 | +0.13(+0.42%) |
Feb 04, 2014 | 31.00 | 31.12 | 31.00 | 31.09 | 5,574 | +0.09(+0.29%) |
Feb 03, 2014 | 31.41 | 31.41 | 30.91 | 31.00 | 16,972 | -0.26(-0.83%) |
Jan 31, 2014 | 31.68 | 31.74 | 31.21 | 31.26 | 7,804 | -0.36(-1.14%) |
Jan 30, 2014 | 31.97 | 31.97 | 31.62 | 31.62 | 11,339 | -0.10(-0.32%) |
Jan 29, 2014 | 32.16 | 32.16 | 31.62 | 31.72 | 7,540 | -0.16(-0.50%) |
Jan 28, 2014 | 32.40 | 32.40 | 31.75 | 31.88 | 9,065 | -0.23(-0.72%) |
Jan 27, 2014 | 32.01 | 32.18 | 31.85 | 32.11 | 11,735 | +0.09(+0.28%) |
Jan 24, 2014 | 32.03 | 32.50 | 32.01 | 32.02 | 11,650 | -0.43(-1.33%) |
Jan 23, 2014 | 32.50 | 32.72 | 32.40 | 32.45 | 8,110 | -0.05(-0.15%) |
Jan 22, 2014 | 32.14 | 32.50 | 32.00 | 32.50 | 12,959 | +0.50(+1.56%) |
Jan 21, 2014 | 32.02 | 32.20 | 31.80 | 32.00 | 28,150 | +0.06(+0.19%) |
Jan 20, 2014 | 32.20 | 32.20 | 31.93 | 31.94 | 7,628 | -0.11(-0.34%) |
Jan 17, 2014 | 32.22 | 32.22 | 32.00 | 32.05 | 7,239 | -0.19(-0.59%) |
Jan 16, 2014 | 32.32 | 32.34 | 32.00 | 32.24 | 38,764 | +0.06(+0.19%) |
Jan 15, 2014 | 32.17 | 32.50 | 31.90 | 32.18 | 12,716 | +0.01(+0.03%) |
Jan 14, 2014 | 32.05 | 32.50 | 31.70 | 32.17 | 12,722 | +0.14(+0.44%) |
Jan 13, 2014 | 32.53 | 32.63 | 32.03 | 32.03 | 13,115 | -0.62(-1.90%) |
Jan 10, 2014 | 33.50 | 33.50 | 32.17 | 32.65 | 361,681 | -0.68(-2.04%) |
Jan 09, 2014 | 33.74 | 33.75 | 33.33 | 33.33 | 12,429 | -0.37(-1.10%) |
Jan 08, 2014 | 33.91 | 33.97 | 33.70 | 33.70 | 11,475 | -0.17(-0.50%) |
Jan 07, 2014 | 33.86 | 33.97 | 33.75 | 33.87 | 5,753 | +0.07(+0.21%) |
Jan 06, 2014 | 34.52 | 34.52 | 33.80 | 33.80 | 7,366 | -0.55(-1.60%) |
Jan 03, 2014 | 34.28 | 34.39 | 34.28 | 34.35 | 1,499 | -0.07(-0.20%) |
Jan 02, 2014 | 34.20 | 34.42 | 33.95 | 34.42 | 5,569 | +0.14(+0.41%) |
Dec 31, 2013 | 34.28 | 34.28 | 34.28 | 0 | -0.02(-0.06%) | |
Dec 30, 2013 | 34.39 | 34.39 | 34.16 | 34.30 | 6,341 | +0.06(+0.18%) |
Dec 27, 2013 | 33.92 | 34.49 | 33.92 | 34.24 | 13,009 | +0.24(+0.71%) |
Dec 24, 2013 | 34.00 | 34.00 | 34.00 | 0 | +0.14(+0.41%) | |
Dec 23, 2013 | 33.86 | 34.30 | 33.86 | 33.86 | 11,402 | +0.34(+1.01%) |
Dec 20, 2013 | 33.79 | 34.00 | 33.35 | 33.52 | 25,211 | -0.03(-0.09%) |
Dec 19, 2013 | 33.73 | 34.00 | 33.50 | 33.55 | 14,057 | +0.27(+0.81%) |
Dec 18, 2013 | 33.70 | 33.70 | 33.13 | 33.28 | 8,125 | -0.35(-1.04%) |
Dec 17, 2013 | 33.90 | 34.00 | 33.27 | 33.63 | 12,273 | -0.27(-0.80%) |
Dec 16, 2013 | 32.80 | 33.91 | 32.80 | 33.90 | 12,586 | +1.15(+3.51%) |
Dec 13, 2013 | 32.58 | 32.75 | 32.31 | 32.75 | 18,819 | +0.67(+2.10%) |
Dec 12, 2013 | 32.56 | 32.56 | 31.69 | 32.08 | 41,469 | +0.05(+0.14%) |
Dec 11, 2013 | 32.07 | 32.11 | 31.85 | 32.03 | 8,486 | -0.04(-0.12%) |
Dec 10, 2013 | 32.92 | 32.92 | 31.78 | 32.07 | 3,404 | +0.07(+0.22%) |
Dec 09, 2013 | 32.41 | 32.92 | 32.00 | 32.00 | 13,668 | -0.52(-1.60%) |
Dec 06, 2013 | 31.97 | 32.80 | 31.93 | 32.52 | 19,523 | +1.02(+3.24%) |
Dec 05, 2013 | 30.23 | 31.50 | 30.23 | 31.50 | 5,013 | +1.25(+4.13%) |
Dec 04, 2013 | 31.38 | 31.38 | 27.84 | 30.25 | 40,524 | -1.35(-4.27%) |
Dec 03, 2013 | 31.50 | 31.60 | 31.30 | 31.60 | 42,636 | +0.07(+0.22%) |