Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 31.70 | 31.82 | 31.42 | 31.58 | 48,096 | +0.02(+0.08%) |
Feb 27, 2014 | 31.57 | 31.61 | 31.38 | 31.55 | 53,627 | -0.02(-0.08%) |
Feb 26, 2014 | 31.20 | 31.67 | 31.20 | 31.58 | 48,974 | +0.40(+1.28%) |
Feb 25, 2014 | 31.27 | 31.27 | 30.94 | 31.18 | 27,666 | -0.11(-0.36%) |
Feb 24, 2014 | 31.11 | 31.37 | 30.57 | 31.29 | 33,105 | +0.72(+2.37%) |
Feb 21, 2014 | 30.85 | 30.85 | 30.55 | 30.57 | 51,932 | -0.27(-0.88%) |
Feb 20, 2014 | 30.56 | 30.84 | 30.51 | 30.84 | 31,270 | +0.36(+1.17%) |
Feb 19, 2014 | 30.60 | 30.72 | 30.47 | 30.48 | 25,082 | -0.08(-0.25%) |
Feb 18, 2014 | 30.35 | 30.60 | 30.25 | 30.56 | 71,937 | +0.26(+0.86%) |
Feb 14, 2014 | 30.16 | 30.30 | 30.30 | 30.30 | 78,541 | +0.06(+0.20%) |
Feb 13, 2014 | 29.70 | 30.30 | 29.70 | 30.24 | 75,486 | +0.33(+1.11%) |
Feb 12, 2014 | 29.77 | 29.91 | 29.62 | 29.91 | 38,540 | +0.52(+1.77%) |
Feb 11, 2014 | 29.11 | 29.43 | 29.08 | 29.38 | 52,582 | +0.36(+1.24%) |
Feb 10, 2014 | 28.76 | 29.04 | 28.76 | 29.02 | 16,050 | +0.14(+0.49%) |
Feb 07, 2014 | 28.49 | 28.89 | 28.49 | 28.88 | 46,928 | +0.51(+1.79%) |
Feb 06, 2014 | 28.15 | 28.45 | 28.15 | 28.38 | 32,668 | +0.37(+1.32%) |
Feb 05, 2014 | 28.01 | 28.16 | 27.66 | 28.01 | 38,897 | -0.13(-0.45%) |
Feb 04, 2014 | 27.99 | 28.19 | 27.99 | 28.13 | 24,573 | +0.28(+1.00%) |
Feb 03, 2014 | 28.74 | 28.81 | 27.80 | 27.85 | 62,712 | -0.90(-3.15%) |
Jan 31, 2014 | 28.60 | 28.98 | 28.51 | 28.76 | 35,837 | -0.24(-0.82%) |
Jan 30, 2014 | 28.81 | 29.08 | 28.65 | 29.00 | 38,115 | +0.42(+1.48%) |
Jan 29, 2014 | 28.44 | 28.89 | 28.44 | 28.57 | 20,940 | -0.04(-0.15%) |
Jan 28, 2014 | 28.49 | 28.64 | 28.24 | 28.62 | 38,094 | +0.09(+0.32%) |
Jan 27, 2014 | 28.67 | 28.88 | 28.26 | 28.53 | 49,390 | -0.16(-0.56%) |
Jan 24, 2014 | 29.23 | 29.23 | 28.60 | 28.69 | 36,274 | -0.66(-2.26%) |
Jan 23, 2014 | 29.69 | 29.69 | 29.26 | 29.35 | 44,477 | -0.42(-1.42%) |
Jan 22, 2014 | 29.58 | 29.82 | 29.53 | 29.77 | 23,078 | +0.14(+0.46%) |
Jan 21, 2014 | 29.57 | 29.64 | 29.45 | 29.64 | 31,142 | +0.24(+0.82%) |
Jan 17, 2014 | 29.37 | 29.39 | 29.39 | 29.39 | 122,035 | -0.03(-0.10%) |
Jan 16, 2014 | 29.44 | 29.48 | 29.32 | 29.42 | 69,908 | -0.05(-0.16%) |
Jan 15, 2014 | 29.15 | 29.57 | 29.15 | 29.47 | 60,251 | +0.32(+1.09%) |
Jan 14, 2014 | 28.56 | 29.17 | 28.56 | 29.15 | 54,292 | +0.78(+2.74%) |
Jan 13, 2014 | 28.72 | 28.82 | 28.31 | 28.38 | 48,816 | -0.35(-1.20%) |
Jan 10, 2014 | 28.63 | 28.74 | 28.59 | 28.72 | 55,171 | +0.13(+0.45%) |
Jan 09, 2014 | 28.89 | 28.94 | 28.47 | 28.59 | 40,767 | -0.25(-0.85%) |
Jan 08, 2014 | 28.77 | 28.93 | 28.72 | 28.84 | 34,972 | +0.16(+0.56%) |
Jan 07, 2014 | 28.59 | 28.81 | 28.59 | 28.68 | 39,397 | +0.19(+0.68%) |
Jan 06, 2014 | 28.68 | 28.73 | 28.42 | 28.48 | 29,370 | -0.17(-0.60%) |
Jan 03, 2014 | 28.67 | 28.71 | 28.52 | 28.65 | 19,652 | +0.06(+0.20%) |
Jan 02, 2014 | 28.79 | 28.79 | 28.47 | 28.60 | 14,652 | -0.35(-1.20%) |
Dec 31, 2013 | 28.83 | 28.94 | 28.94 | 28.94 | 29,980 | +0.17(+0.58%) |
Dec 30, 2013 | 28.60 | 28.79 | 28.60 | 28.78 | 5,054 | +0.19(+0.68%) |
Dec 27, 2013 | 28.65 | 28.70 | 28.58 | 28.58 | 15,562 | -0.00(-0.02%) |
Dec 26, 2013 | 28.68 | 28.68 | 28.56 | 28.59 | 11,204 | -0.01(-0.03%) |
Dec 24, 2013 | 28.61 | 28.66 | 28.58 | 28.60 | 8,637 | +0.09(+0.32%) |
Dec 23, 2013 | 28.36 | 28.51 | 28.36 | 28.51 | 36,412 | +0.37(+1.33%) |
Dec 20, 2013 | 28.07 | 28.26 | 28.07 | 28.13 | 159,428 | +0.15(+0.55%) |
Dec 19, 2013 | 28.15 | 28.15 | 27.88 | 27.98 | 213,830 | -0.26(-0.94%) |
Dec 18, 2013 | 28.23 | 28.26 | 27.65 | 28.25 | 29,123 | +0.04(+0.13%) |
Dec 17, 2013 | 27.87 | 28.30 | 27.87 | 28.21 | 24,187 | +0.40(+1.45%) |
Dec 16, 2013 | 27.58 | 27.89 | 27.58 | 27.81 | 24,438 | +0.62(+2.28%) |
Dec 13, 2013 | 27.27 | 27.28 | 27.04 | 27.19 | 37,551 | -0.04(-0.16%) |
Dec 12, 2013 | 27.56 | 27.56 | 27.21 | 27.23 | 17,408 | -0.20(-0.74%) |
Dec 11, 2013 | 27.90 | 27.91 | 27.40 | 27.43 | 33,531 | -0.40(-1.44%) |
Dec 10, 2013 | 27.81 | 28.13 | 27.81 | 27.83 | 19,963 | +0.09(+0.34%) |
Dec 09, 2013 | 27.81 | 27.91 | 27.74 | 27.74 | 32,723 | -0.04(-0.15%) |
Dec 06, 2013 | 27.97 | 27.98 | 27.78 | 27.78 | 33,235 | +0.10(+0.36%) |
Dec 05, 2013 | 27.60 | 27.78 | 27.60 | 27.68 | 18,647 | +0.18(+0.64%) |
Dec 04, 2013 | 27.32 | 27.63 | 27.27 | 27.51 | 16,200 | +0.06(+0.22%) |
Dec 03, 2013 | 27.43 | 27.65 | 27.35 | 27.45 | 39,643 | +0.10(+0.36%) |