Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 32.35 | 32.35 | 32.06 | 32.17 | 46,631 | -0.13(-0.40%) |
Feb 27, 2014 | 32.10 | 32.30 | 31.98 | 32.30 | 32,363 | +0.23(+0.72%) |
Feb 26, 2014 | 32.00 | 32.08 | 31.81 | 32.07 | 32,120 | +0.17(+0.53%) |
Feb 25, 2014 | 32.24 | 32.31 | 31.80 | 31.90 | 78,404 | -0.15(-0.47%) |
Feb 24, 2014 | 32.01 | 32.33 | 32.00 | 32.05 | 66,166 | -0.08(-0.25%) |
Feb 21, 2014 | 32.20 | 32.20 | 32.00 | 32.13 | 35,879 | +0.13(+0.41%) |
Feb 20, 2014 | 32.35 | 32.40 | 31.99 | 32.00 | 73,227 | -0.25(-0.78%) |
Feb 19, 2014 | 32.89 | 33.04 | 32.25 | 32.25 | 87,588 | -0.64(-1.95%) |
Feb 18, 2014 | 32.55 | 33.11 | 32.55 | 32.89 | 84,987 | +0.24(+0.74%) |
Feb 14, 2014 | 32.55 | 32.65 | 32.65 | 32.65 | 28,600 | +0.00(+0.00%) |
Feb 13, 2014 | 32.34 | 32.75 | 32.23 | 32.65 | 37,366 | +0.12(+0.37%) |
Feb 12, 2014 | 32.63 | 32.63 | 32.46 | 32.53 | 22,172 | +0.04(+0.12%) |
Feb 11, 2014 | 32.40 | 32.60 | 32.39 | 32.49 | 27,699 | +0.27(+0.84%) |
Feb 10, 2014 | 32.18 | 32.28 | 32.11 | 32.22 | 33,992 | -0.07(-0.22%) |
Feb 07, 2014 | 32.38 | 32.38 | 32.13 | 32.29 | 51,545 | +0.16(+0.50%) |
Feb 06, 2014 | 32.08 | 32.23 | 31.84 | 32.13 | 28,157 | +0.23(+0.72%) |
Feb 05, 2014 | 31.98 | 32.03 | 31.70 | 31.90 | 55,798 | -0.14(-0.44%) |
Feb 04, 2014 | 31.80 | 32.19 | 31.68 | 32.04 | 41,980 | +0.09(+0.28%) |
Feb 03, 2014 | 32.21 | 32.30 | 31.84 | 31.95 | 40,432 | -0.21(-0.65%) |
Jan 31, 2014 | 31.89 | 32.22 | 31.69 | 32.16 | 62,839 | +0.26(+0.82%) |
Jan 30, 2014 | 31.85 | 31.90 | 31.57 | 31.90 | 34,990 | +0.40(+1.27%) |
Jan 29, 2014 | 31.34 | 31.50 | 31.10 | 31.50 | 53,432 | +0.11(+0.35%) |
Jan 28, 2014 | 31.50 | 31.75 | 31.27 | 31.39 | 82,055 | +0.12(+0.38%) |
Jan 27, 2014 | 31.50 | 31.74 | 31.14 | 31.27 | 35,209 | -0.30(-0.95%) |
Jan 24, 2014 | 31.89 | 31.95 | 31.44 | 31.57 | 45,351 | -0.34(-1.07%) |
Jan 23, 2014 | 31.94 | 32.05 | 31.78 | 31.91 | 39,475 | -0.06(-0.19%) |
Jan 22, 2014 | 31.98 | 31.98 | 31.29 | 31.97 | 51,887 | -0.36(-1.11%) |
Jan 21, 2014 | 31.92 | 32.33 | 31.92 | 32.33 | 73,606 | +0.33(+1.03%) |
Jan 17, 2014 | 31.99 | 32.00 | 32.00 | 32.00 | 45,800 | +0.12(+0.38%) |
Jan 16, 2014 | 31.66 | 31.88 | 31.44 | 31.88 | 68,646 | +0.21(+0.66%) |
Jan 15, 2014 | 31.36 | 31.70 | 31.36 | 31.67 | 66,439 | +0.31(+0.99%) |
Jan 14, 2014 | 31.67 | 31.67 | 31.36 | 31.36 | 58,606 | -0.16(-0.51%) |
Jan 13, 2014 | 31.31 | 31.81 | 31.31 | 31.52 | 52,450 | +0.08(+0.25%) |
Jan 10, 2014 | 31.48 | 31.65 | 31.27 | 31.44 | 44,148 | +0.09(+0.29%) |
Jan 09, 2014 | 31.48 | 31.49 | 31.25 | 31.35 | 30,269 | +0.01(+0.03%) |
Jan 08, 2014 | 31.43 | 31.68 | 31.20 | 31.34 | 48,514 | -0.24(-0.76%) |
Jan 07, 2014 | 31.48 | 31.76 | 31.45 | 31.58 | 60,055 | +0.12(+0.38%) |
Jan 06, 2014 | 31.57 | 31.58 | 31.28 | 31.46 | 43,030 | +0.07(+0.22%) |
Jan 03, 2014 | 31.95 | 31.97 | 31.29 | 31.39 | 104,763 | -0.32(-1.01%) |
Jan 02, 2014 | 32.11 | 32.35 | 31.53 | 31.71 | 79,852 | -0.57(-1.77%) |
Dec 31, 2013 | 32.12 | 32.28 | 32.28 | 32.28 | 79,000 | +0.34(+1.06%) |
Dec 30, 2013 | 32.03 | 32.18 | 31.83 | 31.94 | 45,283 | -0.21(-0.65%) |
Dec 27, 2013 | 31.85 | 32.21 | 31.71 | 32.15 | 44,558 | +0.19(+0.59%) |
Dec 26, 2013 | 32.19 | 32.19 | 31.81 | 31.96 | 49,049 | -0.32(-0.99%) |
Dec 24, 2013 | 31.52 | 32.29 | 31.37 | 32.28 | 43,462 | +0.68(+2.15%) |
Dec 23, 2013 | 31.14 | 31.75 | 31.06 | 31.60 | 77,129 | +0.75(+2.43%) |
Dec 20, 2013 | 30.74 | 31.09 | 30.74 | 30.85 | 68,251 | -0.07(-0.23%) |
Dec 19, 2013 | 30.91 | 31.09 | 30.66 | 30.92 | 90,152 | +0.11(+0.36%) |
Dec 18, 2013 | 30.57 | 31.02 | 30.33 | 30.81 | 106,397 | +0.08(+0.26%) |
Dec 17, 2013 | 30.85 | 30.98 | 30.53 | 30.73 | 70,201 | -0.20(-0.65%) |
Dec 16, 2013 | 31.12 | 31.28 | 30.82 | 30.93 | 67,454 | -0.16(-0.51%) |
Dec 13, 2013 | 30.98 | 31.46 | 30.98 | 31.09 | 50,776 | -0.20(-0.64%) |
Dec 12, 2013 | 31.63 | 31.63 | 31.21 | 31.29 | 43,483 | -0.09(-0.29%) |
Dec 11, 2013 | 31.40 | 31.45 | 31.26 | 31.38 | 32,251 | -0.09(-0.29%) |
Dec 10, 2013 | 31.21 | 31.66 | 31.20 | 31.47 | 45,240 | +0.06(+0.19%) |
Dec 09, 2013 | 31.41 | 31.48 | 31.24 | 31.41 | 33,639 | +0.10(+0.32%) |
Dec 06, 2013 | 31.33 | 31.34 | 31.13 | 31.31 | 41,199 | +0.24(+0.77%) |
Dec 05, 2013 | 31.54 | 31.54 | 31.00 | 31.07 | 67,174 | -0.53(-1.68%) |
Dec 04, 2013 | 31.97 | 31.97 | 31.51 | 31.60 | 43,284 | -0.22(-0.69%) |
Dec 03, 2013 | 31.92 | 32.33 | 31.66 | 31.82 | 44,281 | -0.29(-0.90%) |