Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 34.19 | 34.52 | 33.45 | 33.90 | 176,924 | -0.21(-0.62%) |
Feb 27, 2014 | 32.83 | 34.14 | 32.83 | 34.11 | 142,344 | +1.27(+3.87%) |
Feb 26, 2014 | 32.59 | 33.46 | 32.52 | 32.84 | 91,610 | +0.39(+1.20%) |
Feb 25, 2014 | 32.25 | 32.85 | 31.85 | 32.45 | 185,810 | +0.30(+0.92%) |
Feb 24, 2014 | 32.32 | 32.62 | 31.77 | 32.16 | 210,262 | -0.23(-0.71%) |
Feb 21, 2014 | 31.96 | 32.58 | 31.48 | 32.38 | 199,932 | +0.63(+1.98%) |
Feb 20, 2014 | 32.05 | 32.42 | 31.35 | 31.75 | 158,730 | -0.20(-0.61%) |
Feb 19, 2014 | 31.97 | 32.82 | 31.89 | 31.95 | 84,618 | -0.22(-0.68%) |
Feb 18, 2014 | 32.70 | 33.05 | 32.08 | 32.17 | 332,844 | -0.48(-1.47%) |
Feb 14, 2014 | 32.91 | 32.65 | 32.65 | 32.65 | 118,000 | -0.25(-0.76%) |
Feb 13, 2014 | 31.93 | 33.16 | 31.75 | 32.90 | 103,782 | +0.65(+2.02%) |
Feb 12, 2014 | 32.17 | 32.69 | 31.93 | 32.25 | 260,324 | +0.20(+0.64%) |
Feb 11, 2014 | 32.72 | 33.31 | 31.94 | 32.05 | 190,792 | -0.93(-2.82%) |
Feb 10, 2014 | 32.80 | 33.25 | 32.30 | 32.98 | 160,824 | +0.02(+0.08%) |
Feb 07, 2014 | 32.40 | 33.23 | 31.00 | 32.95 | 250,614 | +0.58(+1.78%) |
Feb 06, 2014 | 31.40 | 32.71 | 30.83 | 32.38 | 154,162 | +0.70(+2.23%) |
Feb 05, 2014 | 31.48 | 32.00 | 30.77 | 31.67 | 111,948 | -0.12(-0.38%) |
Feb 04, 2014 | 31.88 | 32.66 | 31.27 | 31.79 | 170,834 | +0.03(+0.09%) |
Feb 03, 2014 | 32.48 | 32.85 | 30.62 | 31.76 | 236,308 | -0.55(-1.70%) |
Jan 31, 2014 | 32.67 | 32.80 | 31.95 | 32.31 | 193,342 | -0.75(-2.28%) |
Jan 30, 2014 | 33.02 | 33.40 | 32.26 | 33.06 | 163,178 | +0.45(+1.40%) |
Jan 29, 2014 | 32.73 | 33.21 | 31.73 | 32.61 | 173,922 | -0.35(-1.06%) |
Jan 28, 2014 | 33.16 | 33.47 | 32.81 | 32.96 | 118,862 | -0.21(-0.65%) |
Jan 27, 2014 | 33.65 | 33.84 | 32.80 | 33.17 | 199,764 | -0.27(-0.81%) |
Jan 24, 2014 | 33.80 | 33.89 | 33.08 | 33.45 | 151,904 | -0.59(-1.75%) |
Jan 23, 2014 | 33.90 | 34.12 | 33.44 | 34.04 | 150,818 | -0.15(-0.44%) |
Jan 22, 2014 | 33.48 | 34.19 | 33.08 | 34.19 | 161,488 | +0.83(+2.49%) |
Jan 21, 2014 | 33.91 | 33.91 | 33.11 | 33.36 | 145,042 | -0.38(-1.11%) |
Jan 17, 2014 | 34.30 | 33.73 | 33.73 | 33.73 | 199,400 | -0.66(-1.92%) |
Jan 16, 2014 | 31.46 | 34.50 | 31.07 | 34.40 | 284,420 | +2.94(+9.35%) |
Jan 15, 2014 | 32.91 | 33.20 | 31.03 | 31.45 | 308,866 | -1.46(-4.44%) |
Jan 14, 2014 | 31.91 | 33.31 | 31.80 | 32.91 | 71,458 | +1.22(+3.85%) |
Jan 13, 2014 | 32.30 | 32.42 | 31.04 | 31.70 | 76,708 | -0.80(-2.46%) |
Jan 10, 2014 | 33.70 | 33.74 | 32.06 | 32.49 | 97,990 | -1.30(-3.86%) |
Jan 09, 2014 | 34.44 | 34.50 | 33.45 | 33.80 | 129,466 | -0.48(-1.39%) |
Jan 08, 2014 | 33.38 | 34.91 | 33.35 | 34.27 | 242,928 | +0.73(+2.19%) |
Jan 07, 2014 | 32.76 | 33.84 | 32.49 | 33.54 | 147,724 | +1.03(+3.18%) |
Jan 06, 2014 | 31.73 | 32.65 | 31.27 | 32.51 | 148,880 | +0.99(+3.13%) |
Jan 03, 2014 | 32.28 | 32.38 | 31.02 | 31.52 | 175,828 | -0.68(-2.11%) |
Jan 02, 2014 | 32.62 | 32.70 | 31.96 | 32.20 | 162,456 | -0.45(-1.38%) |
Dec 31, 2013 | 32.85 | 32.65 | 32.65 | 32.65 | 400,200 | -0.32(-0.96%) |
Dec 30, 2013 | 34.09 | 34.09 | 32.91 | 32.97 | 82,242 | -0.78(-2.31%) |
Dec 27, 2013 | 34.67 | 34.67 | 33.50 | 33.74 | 66,734 | -0.78(-2.25%) |
Dec 26, 2013 | 33.86 | 34.79 | 33.80 | 34.52 | 175,672 | +0.69(+2.04%) |
Dec 24, 2013 | 33.65 | 33.85 | 33.49 | 33.83 | 70,974 | +0.36(+1.08%) |
Dec 23, 2013 | 33.69 | 33.69 | 32.67 | 33.47 | 145,342 | +0.05(+0.16%) |
Dec 20, 2013 | 31.70 | 33.66 | 31.66 | 33.41 | 697,846 | +1.86(+5.89%) |
Dec 19, 2013 | 32.03 | 32.32 | 31.52 | 31.55 | 97,188 | -0.45(-1.39%) |
Dec 18, 2013 | 32.20 | 32.25 | 31.56 | 32.00 | 146,936 | -0.23(-0.71%) |
Dec 17, 2013 | 32.70 | 32.70 | 31.92 | 32.23 | 62,938 | -0.66(-1.99%) |
Dec 16, 2013 | 32.33 | 33.00 | 32.21 | 32.88 | 193,920 | +0.48(+1.48%) |
Dec 13, 2013 | 32.34 | 32.92 | 32.09 | 32.41 | 75,126 | +0.12(+0.39%) |
Dec 12, 2013 | 33.24 | 33.60 | 31.93 | 32.28 | 196,712 | -1.21(-3.61%) |
Dec 11, 2013 | 33.40 | 33.96 | 33.20 | 33.49 | 385,704 | +0.23(+0.69%) |
Dec 10, 2013 | 32.85 | 33.49 | 32.85 | 33.26 | 258,648 | +0.28(+0.86%) |
Dec 09, 2013 | 32.96 | 33.00 | 32.10 | 32.98 | 150,516 | +0.15(+0.44%) |
Dec 06, 2013 | 31.70 | 33.00 | 31.14 | 32.83 | 0 | +1.57(+5.02%) |
Dec 05, 2013 | 31.41 | 31.45 | 31.14 | 31.26 | 0 | -0.23(-0.73%) |
Dec 04, 2013 | 31.95 | 32.42 | 31.02 | 31.49 | 0 | -0.70(-2.16%) |
Dec 03, 2013 | 32.80 | 33.12 | 31.88 | 32.19 | 0 | -0.71(-2.16%) |