Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 29.12 | 29.38 | 29.03 | 29.17 | 420,818 | +0.90(+3.18%) |
Feb 27, 2014 | 28.23 | 28.36 | 28.15 | 28.27 | 122,446 | -0.29(-1.01%) |
Feb 26, 2014 | 28.55 | 28.60 | 28.41 | 28.56 | 285,605 | -0.55(-1.90%) |
Feb 25, 2014 | 29.25 | 29.39 | 29.05 | 29.11 | 488,248 | -1.70(-5.51%) |
Feb 24, 2014 | 30.65 | 31.01 | 30.62 | 30.81 | 393,830 | +0.15(+0.50%) |
Feb 21, 2014 | 30.75 | 30.77 | 30.58 | 30.66 | 116,020 | -0.32(-1.04%) |
Feb 20, 2014 | 30.91 | 31.07 | 30.91 | 30.98 | 65,221 | -0.03(-0.11%) |
Feb 19, 2014 | 31.09 | 31.24 | 30.98 | 31.02 | 176,829 | -0.02(-0.05%) |
Feb 18, 2014 | 30.96 | 31.07 | 30.92 | 31.03 | 149,205 | -0.03(-0.08%) |
Feb 14, 2014 | 31.11 | 31.06 | 31.06 | 31.06 | 53,810 | -0.04(-0.14%) |
Feb 13, 2014 | 30.95 | 31.12 | 30.90 | 31.10 | 65,584 | +0.32(+1.05%) |
Feb 12, 2014 | 30.87 | 31.02 | 30.75 | 30.78 | 216,402 | +0.33(+1.09%) |
Feb 11, 2014 | 30.15 | 30.52 | 30.13 | 30.45 | 89,247 | +0.44(+1.47%) |
Feb 10, 2014 | 29.96 | 30.12 | 29.90 | 30.00 | 110,641 | -0.14(-0.48%) |
Feb 07, 2014 | 29.75 | 30.17 | 29.66 | 30.15 | 145,997 | +0.23(+0.77%) |
Feb 06, 2014 | 29.78 | 29.95 | 29.71 | 29.92 | 98,575 | +0.21(+0.71%) |
Feb 05, 2014 | 29.83 | 29.89 | 29.61 | 29.71 | 109,477 | -0.02(-0.06%) |
Feb 04, 2014 | 29.79 | 29.84 | 29.61 | 29.72 | 132,182 | -0.25(-0.85%) |
Feb 03, 2014 | 30.25 | 30.28 | 29.92 | 29.98 | 190,980 | +0.01(+0.03%) |
Jan 31, 2014 | 29.76 | 30.16 | 29.69 | 29.97 | 354,849 | -0.42(-1.37%) |
Jan 30, 2014 | 30.43 | 30.50 | 30.25 | 30.39 | 151,277 | -0.05(-0.17%) |
Jan 29, 2014 | 30.58 | 30.64 | 30.27 | 30.44 | 192,824 | -0.54(-1.75%) |
Jan 28, 2014 | 30.85 | 31.12 | 30.83 | 30.98 | 126,282 | +0.29(+0.94%) |
Jan 27, 2014 | 30.94 | 30.95 | 30.59 | 30.69 | 150,041 | -0.27(-0.88%) |
Jan 24, 2014 | 31.39 | 31.43 | 30.96 | 30.96 | 870,369 | -0.31(-0.98%) |
Jan 23, 2014 | 31.23 | 31.37 | 31.14 | 31.27 | 242,935 | +0.29(+0.93%) |
Jan 22, 2014 | 31.17 | 31.24 | 30.87 | 30.98 | 205,444 | +0.20(+0.63%) |
Jan 21, 2014 | 30.90 | 30.93 | 30.73 | 30.79 | 245,801 | +0.26(+0.86%) |
Jan 17, 2014 | 30.70 | 30.52 | 30.52 | 30.52 | 489,475 | +0.09(+0.31%) |
Jan 16, 2014 | 30.85 | 30.88 | 30.38 | 30.43 | 511,167 | +0.31(+1.04%) |
Jan 15, 2014 | 29.99 | 30.26 | 29.92 | 30.12 | 127,474 | +0.13(+0.42%) |
Jan 14, 2014 | 29.81 | 30.00 | 29.81 | 29.99 | 167,740 | +0.17(+0.57%) |
Jan 13, 2014 | 29.89 | 29.99 | 29.79 | 29.82 | 123,285 | -0.58(-1.90%) |
Jan 10, 2014 | 30.37 | 30.49 | 30.29 | 30.40 | 77,287 | +0.10(+0.34%) |
Jan 09, 2014 | 30.21 | 30.36 | 30.18 | 30.29 | 105,718 | -0.03(-0.11%) |
Jan 08, 2014 | 29.80 | 30.33 | 29.79 | 30.33 | 362,424 | +0.71(+2.41%) |
Jan 07, 2014 | 29.51 | 29.65 | 29.49 | 29.61 | 67,136 | -0.13(-0.43%) |
Jan 06, 2014 | 29.62 | 29.77 | 29.58 | 29.74 | 85,720 | +0.25(+0.84%) |
Jan 03, 2014 | 29.52 | 29.64 | 29.45 | 29.50 | 86,618 | -0.06(-0.20%) |
Jan 02, 2014 | 29.50 | 29.55 | 29.20 | 29.55 | 218,061 | -0.66(-2.19%) |
Dec 31, 2013 | 30.12 | 30.22 | 30.22 | 30.22 | 78,184 | -0.03(-0.08%) |
Dec 30, 2013 | 30.23 | 30.30 | 30.04 | 30.24 | 57,597 | +0.13(+0.42%) |
Dec 27, 2013 | 30.25 | 30.26 | 29.99 | 30.12 | 87,182 | +0.20(+0.68%) |
Dec 26, 2013 | 29.96 | 29.96 | 29.78 | 29.91 | 55,795 | +0.14(+0.46%) |
Dec 24, 2013 | 29.68 | 29.89 | 29.54 | 29.78 | 45,444 | +0.00(+0.00%) |
Dec 23, 2013 | 29.69 | 29.85 | 29.61 | 29.78 | 76,065 | +0.11(+0.37%) |
Dec 20, 2013 | 29.73 | 29.79 | 29.58 | 29.67 | 95,470 | -0.14(-0.48%) |
Dec 19, 2013 | 29.67 | 29.95 | 29.57 | 29.81 | 139,495 | +0.31(+1.07%) |
Dec 18, 2013 | 29.39 | 29.61 | 29.35 | 29.50 | 147,970 | +0.39(+1.34%) |
Dec 17, 2013 | 29.27 | 29.27 | 29.10 | 29.10 | 52,354 | -0.17(-0.58%) |
Dec 16, 2013 | 29.31 | 29.34 | 29.14 | 29.27 | 75,071 | -0.07(-0.23%) |
Dec 13, 2013 | 29.35 | 29.44 | 29.22 | 29.34 | 95,175 | -0.20(-0.69%) |
Dec 12, 2013 | 29.67 | 29.73 | 29.45 | 29.55 | 112,599 | +0.08(+0.29%) |
Dec 11, 2013 | 29.75 | 29.79 | 29.46 | 29.46 | 77,725 | -0.22(-0.74%) |
Dec 10, 2013 | 29.89 | 29.89 | 29.68 | 29.68 | 73,090 | -0.27(-0.91%) |
Dec 09, 2013 | 29.80 | 29.95 | 29.72 | 29.95 | 92,515 | +0.15(+0.51%) |
Dec 06, 2013 | 29.96 | 30.01 | 29.75 | 29.80 | 141,573 | -0.11(-0.37%) |
Dec 05, 2013 | 29.95 | 30.06 | 29.89 | 29.91 | 163,721 | +0.50(+1.70%) |
Dec 04, 2013 | 29.43 | 29.54 | 29.34 | 29.41 | 140,827 | -0.40(-1.34%) |
Dec 03, 2013 | 29.89 | 29.92 | 29.77 | 29.81 | 153,636 | +0.25(+0.83%) |