Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 28.43 | 28.65 | 28.34 | 28.49 | 651,575 | -0.30(-1.04%) |
Feb 27, 2014 | 28.52 | 28.81 | 28.39 | 28.79 | 1,550,025 | +0.29(+1.03%) |
Feb 26, 2014 | 28.67 | 28.67 | 28.41 | 28.50 | 399,114 | -0.14(-0.50%) |
Feb 25, 2014 | 28.66 | 28.81 | 28.47 | 28.64 | 1,071,763 | +0.09(+0.33%) |
Feb 24, 2014 | 28.54 | 28.68 | 28.53 | 28.54 | 823,214 | -0.02(-0.06%) |
Feb 21, 2014 | 28.63 | 28.73 | 28.54 | 28.56 | 682,110 | -0.02(-0.06%) |
Feb 20, 2014 | 28.45 | 28.61 | 28.34 | 28.57 | 699,185 | -0.35(-1.20%) |
Feb 19, 2014 | 29.06 | 29.23 | 28.87 | 28.92 | 837,723 | -0.45(-1.53%) |
Feb 18, 2014 | 29.44 | 29.44 | 29.21 | 29.37 | 359,392 | +0.33(+1.14%) |
Feb 14, 2014 | 29.06 | 29.04 | 29.04 | 29.04 | 517,326 | -0.21(-0.73%) |
Feb 13, 2014 | 28.91 | 29.28 | 28.76 | 29.25 | 504,245 | -0.16(-0.54%) |
Feb 12, 2014 | 29.41 | 29.53 | 29.36 | 29.41 | 409,765 | +0.41(+1.42%) |
Feb 11, 2014 | 28.91 | 29.10 | 28.85 | 29.00 | 581,220 | +0.17(+0.60%) |
Feb 10, 2014 | 28.76 | 28.87 | 28.70 | 28.83 | 1,441,238 | -0.06(-0.19%) |
Feb 07, 2014 | 28.76 | 28.99 | 28.54 | 28.88 | 1,198,012 | +0.51(+1.81%) |
Feb 06, 2014 | 28.04 | 28.43 | 27.99 | 28.37 | 665,062 | -0.06(-0.19%) |
Feb 05, 2014 | 28.37 | 28.49 | 28.14 | 28.42 | 539,753 | +0.04(+0.14%) |
Feb 04, 2014 | 28.35 | 28.42 | 28.06 | 28.38 | 724,955 | -0.41(-1.43%) |
Feb 03, 2014 | 29.36 | 29.36 | 28.63 | 28.80 | 934,213 | -0.85(-2.85%) |
Jan 31, 2014 | 29.63 | 29.98 | 29.53 | 29.64 | 314,647 | -0.55(-1.81%) |
Jan 30, 2014 | 30.27 | 30.31 | 30.04 | 30.19 | 402,028 | -0.03(-0.10%) |
Jan 29, 2014 | 30.41 | 30.41 | 30.03 | 30.22 | 503,149 | +0.14(+0.47%) |
Jan 28, 2014 | 29.99 | 30.27 | 29.95 | 30.08 | 485,398 | -0.02(-0.05%) |
Jan 27, 2014 | 30.27 | 30.38 | 29.87 | 30.09 | 459,642 | +0.06(+0.21%) |
Jan 24, 2014 | 30.23 | 30.35 | 29.95 | 30.03 | 1,139,864 | -0.74(-2.41%) |
Jan 23, 2014 | 30.97 | 31.21 | 30.64 | 30.77 | 761,358 | -0.62(-1.96%) |
Jan 22, 2014 | 31.36 | 31.44 | 31.25 | 31.39 | 724,926 | -0.09(-0.28%) |
Jan 21, 2014 | 31.41 | 31.51 | 31.24 | 31.47 | 775,261 | +0.06(+0.18%) |
Jan 17, 2014 | 31.51 | 31.42 | 31.42 | 31.42 | 320,165 | -0.13(-0.43%) |
Jan 16, 2014 | 31.45 | 31.58 | 31.36 | 31.55 | 947,293 | +0.00(+0.00%) |
Jan 15, 2014 | 31.45 | 31.61 | 31.27 | 31.55 | 387,711 | -0.13(-0.40%) |
Jan 14, 2014 | 31.78 | 31.75 | 31.49 | 31.68 | 945,160 | -0.10(-0.32%) |
Jan 13, 2014 | 32.06 | 32.15 | 31.74 | 31.78 | 511,439 | -0.49(-1.52%) |
Jan 10, 2014 | 32.15 | 32.29 | 32.02 | 32.27 | 205,878 | +0.09(+0.27%) |
Jan 09, 2014 | 32.16 | 32.20 | 31.98 | 32.19 | 216,134 | +0.06(+0.20%) |
Jan 08, 2014 | 32.18 | 32.18 | 32.00 | 32.12 | 326,671 | -0.05(-0.15%) |
Jan 07, 2014 | 32.14 | 32.25 | 32.05 | 32.17 | 261,925 | -0.07(-0.22%) |
Jan 06, 2014 | 32.46 | 32.70 | 32.13 | 32.24 | 350,572 | +0.09(+0.27%) |
Jan 03, 2014 | 32.15 | 32.26 | 32.00 | 32.15 | 242,796 | +0.00(+0.00%) |
Jan 02, 2014 | 32.48 | 32.50 | 32.08 | 32.15 | 227,035 | -0.52(-1.60%) |
Dec 31, 2013 | 32.60 | 32.68 | 32.68 | 32.68 | 185,012 | +0.10(+0.32%) |
Dec 30, 2013 | 32.51 | 32.62 | 32.45 | 32.57 | 236,708 | -0.02(-0.07%) |
Dec 27, 2013 | 32.63 | 32.63 | 32.36 | 32.60 | 488,435 | +0.11(+0.34%) |
Dec 26, 2013 | 32.43 | 32.66 | 32.40 | 32.49 | 238,735 | +0.22(+0.69%) |
Dec 24, 2013 | 32.30 | 32.46 | 32.21 | 32.26 | 134,894 | -0.49(-1.49%) |
Dec 23, 2013 | 32.65 | 32.78 | 32.55 | 32.75 | 294,820 | +0.25(+0.78%) |
Dec 20, 2013 | 32.37 | 32.51 | 32.33 | 32.50 | 383,410 | +0.51(+1.60%) |
Dec 19, 2013 | 32.17 | 32.22 | 31.99 | 31.99 | 389,485 | -0.62(-1.91%) |
Dec 18, 2013 | 32.10 | 32.62 | 32.08 | 32.61 | 535,058 | +1.21(+3.86%) |
Dec 17, 2013 | 31.38 | 31.49 | 31.33 | 31.40 | 418,049 | -0.06(-0.18%) |
Dec 16, 2013 | 31.52 | 31.62 | 31.44 | 31.45 | 724,230 | -0.30(-0.94%) |
Dec 13, 2013 | 32.00 | 32.06 | 31.71 | 31.75 | 212,751 | -0.19(-0.59%) |
Dec 12, 2013 | 32.02 | 32.09 | 31.87 | 31.94 | 211,108 | -0.12(-0.37%) |
Dec 11, 2013 | 32.32 | 32.35 | 31.99 | 32.06 | 189,098 | -0.44(-1.36%) |
Dec 10, 2013 | 32.35 | 32.57 | 32.28 | 32.50 | 352,376 | -0.12(-0.36%) |
Dec 09, 2013 | 32.91 | 32.92 | 32.60 | 32.62 | 382,073 | -0.39(-1.17%) |
Dec 06, 2013 | 32.96 | 33.05 | 32.85 | 33.00 | 212,730 | +0.68(+2.09%) |
Dec 05, 2013 | 32.43 | 32.51 | 32.23 | 32.33 | 271,496 | -0.26(-0.80%) |
Dec 04, 2013 | 32.44 | 32.71 | 32.27 | 32.59 | 221,925 | -0.09(-0.27%) |
Dec 03, 2013 | 32.69 | 32.97 | 32.50 | 32.67 | 567,080 | -0.28(-0.86%) |