Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 28.38 | 28.49 | 28.25 | 28.27 | 547,445 | -0.03(-0.10%) |
Feb 27, 2014 | 28.36 | 28.42 | 28.30 | 28.30 | 439,571 | -0.17(-0.58%) |
Feb 26, 2014 | 28.62 | 28.65 | 28.46 | 28.46 | 391,528 | -0.15(-0.52%) |
Feb 25, 2014 | 28.74 | 28.74 | 28.61 | 28.61 | 386,650 | -0.28(-0.96%) |
Feb 24, 2014 | 28.81 | 28.94 | 28.80 | 28.89 | 502,277 | +0.07(+0.26%) |
Feb 21, 2014 | 29.00 | 29.00 | 28.80 | 28.81 | 229,036 | -0.13(-0.45%) |
Feb 20, 2014 | 28.92 | 29.08 | 28.83 | 28.95 | 523,972 | +0.06(+0.20%) |
Feb 19, 2014 | 28.68 | 28.92 | 28.66 | 28.89 | 471,809 | +0.12(+0.42%) |
Feb 18, 2014 | 28.81 | 28.83 | 28.67 | 28.77 | 360,957 | -0.09(-0.32%) |
Feb 14, 2014 | 28.84 | 28.86 | 28.86 | 28.86 | 331,222 | +0.00(+0.00%) |
Feb 13, 2014 | 28.83 | 28.91 | 28.80 | 28.86 | 512,721 | -0.16(-0.54%) |
Feb 12, 2014 | 28.97 | 29.09 | 28.94 | 29.02 | 621,199 | +0.13(+0.45%) |
Feb 11, 2014 | 28.85 | 28.96 | 28.82 | 28.89 | 500,717 | +0.17(+0.58%) |
Feb 10, 2014 | 28.85 | 28.85 | 28.70 | 28.72 | 334,644 | -0.07(-0.26%) |
Feb 07, 2014 | 28.89 | 28.89 | 28.68 | 28.80 | 745,944 | -0.02(-0.08%) |
Feb 06, 2014 | 28.75 | 28.87 | 28.73 | 28.82 | 388,080 | +0.13(+0.47%) |
Feb 05, 2014 | 28.56 | 28.74 | 28.53 | 28.68 | 1,336,635 | +0.25(+0.88%) |
Feb 04, 2014 | 28.33 | 28.48 | 28.31 | 28.44 | 1,108,044 | +0.30(+1.05%) |
Feb 03, 2014 | 28.54 | 28.60 | 28.13 | 28.14 | 2,710,820 | -0.38(-1.33%) |
Jan 31, 2014 | 28.52 | 28.60 | 28.45 | 28.52 | 1,004,352 | -0.15(-0.52%) |
Jan 30, 2014 | 28.73 | 28.80 | 28.66 | 28.67 | 1,152,264 | +0.06(+0.19%) |
Jan 29, 2014 | 28.73 | 28.83 | 28.52 | 28.61 | 2,909,883 | -0.22(-0.77%) |
Jan 28, 2014 | 28.86 | 28.96 | 28.83 | 28.83 | 619,166 | -0.09(-0.32%) |
Jan 27, 2014 | 28.78 | 28.93 | 28.67 | 28.92 | 1,476,016 | +0.19(+0.67%) |
Jan 24, 2014 | 28.79 | 28.85 | 28.71 | 28.73 | 1,345,351 | -0.18(-0.64%) |
Jan 23, 2014 | 29.15 | 29.16 | 28.81 | 28.92 | 1,301,861 | -0.39(-1.32%) |
Jan 22, 2014 | 29.31 | 29.34 | 29.20 | 29.30 | 756,004 | +0.06(+0.19%) |
Jan 21, 2014 | 29.28 | 29.28 | 29.20 | 29.25 | 1,050,680 | -0.01(-0.03%) |
Jan 17, 2014 | 29.45 | 29.26 | 29.26 | 29.26 | 1,432,734 | -0.16(-0.53%) |
Jan 16, 2014 | 29.45 | 29.48 | 29.39 | 29.41 | 953,333 | -0.19(-0.65%) |
Jan 15, 2014 | 29.61 | 29.71 | 29.54 | 29.61 | 1,080,875 | +0.00(+0.00%) |
Jan 14, 2014 | 29.51 | 29.61 | 29.47 | 29.61 | 1,325,247 | +0.18(+0.63%) |
Jan 13, 2014 | 29.58 | 29.58 | 29.38 | 29.42 | 1,235,817 | -0.19(-0.65%) |
Jan 10, 2014 | 29.79 | 29.80 | 29.56 | 29.62 | 1,419,831 | -0.35(-1.17%) |
Jan 09, 2014 | 30.00 | 30.15 | 29.96 | 29.97 | 764,632 | -0.14(-0.46%) |
Jan 08, 2014 | 30.17 | 30.27 | 30.11 | 30.11 | 655,294 | +0.03(+0.11%) |
Jan 07, 2014 | 30.06 | 30.14 | 30.01 | 30.07 | 696,979 | -0.04(-0.14%) |
Jan 06, 2014 | 30.21 | 30.21 | 30.01 | 30.11 | 779,963 | -0.16(-0.52%) |
Jan 03, 2014 | 30.35 | 30.37 | 30.18 | 30.27 | 487,885 | +0.01(+0.03%) |
Jan 02, 2014 | 30.40 | 30.40 | 30.19 | 30.26 | 678,878 | -0.08(-0.27%) |
Dec 31, 2013 | 30.23 | 30.35 | 30.35 | 30.35 | 1,219,650 | +0.16(+0.52%) |
Dec 30, 2013 | 30.27 | 30.29 | 30.14 | 30.19 | 757,940 | -0.20(-0.67%) |
Dec 27, 2013 | 30.28 | 30.42 | 30.23 | 30.39 | 713,647 | +0.10(+0.34%) |
Dec 26, 2013 | 30.24 | 30.33 | 30.23 | 30.29 | 603,146 | +0.08(+0.27%) |
Dec 24, 2013 | 30.10 | 30.21 | 30.04 | 30.21 | 492,900 | +0.28(+0.92%) |
Dec 23, 2013 | 29.84 | 29.96 | 29.75 | 29.93 | 724,378 | +0.16(+0.53%) |
Dec 20, 2013 | 29.93 | 30.05 | 29.76 | 29.77 | 1,281,374 | -0.47(-1.56%) |
Dec 19, 2013 | 30.20 | 30.31 | 30.15 | 30.24 | 1,763,954 | +0.05(+0.15%) |
Dec 18, 2013 | 30.21 | 30.32 | 29.95 | 30.20 | 1,116,344 | +0.11(+0.37%) |
Dec 17, 2013 | 30.27 | 30.27 | 30.02 | 30.09 | 758,812 | -0.11(-0.37%) |
Dec 16, 2013 | 30.00 | 30.23 | 29.95 | 30.20 | 597,920 | +0.08(+0.28%) |
Dec 13, 2013 | 30.11 | 30.21 | 30.07 | 30.11 | 552,085 | -0.11(-0.37%) |
Dec 12, 2013 | 30.14 | 30.28 | 30.12 | 30.23 | 726,568 | +0.10(+0.34%) |
Dec 11, 2013 | 30.01 | 30.15 | 29.94 | 30.12 | 596,367 | +0.19(+0.65%) |
Dec 10, 2013 | 29.93 | 30.04 | 29.88 | 29.93 | 849,528 | -0.19(-0.64%) |
Dec 09, 2013 | 30.22 | 30.22 | 30.10 | 30.12 | 607,810 | -0.09(-0.31%) |
Dec 06, 2013 | 30.31 | 30.37 | 30.18 | 30.22 | 1,001,590 | -0.12(-0.40%) |
Dec 05, 2013 | 30.34 | 30.41 | 30.23 | 30.34 | 1,433,093 | +0.06(+0.21%) |
Dec 04, 2013 | 30.27 | 30.36 | 30.18 | 30.27 | 807,410 | +0.30(+0.99%) |
Dec 03, 2013 | 29.99 | 30.04 | 29.91 | 29.98 | 677,837 | -0.09(-0.31%) |