Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 30.19 | 30.34 | 30.01 | 30.17 | 32,488 | +0.00(+0.00%) |
Feb 27, 2014 | 29.96 | 30.17 | 29.94 | 30.17 | 27,200 | +0.21(+0.71%) |
Feb 26, 2014 | 29.96 | 30.10 | 29.93 | 29.96 | 14,207 | +0.05(+0.15%) |
Feb 25, 2014 | 29.89 | 30.03 | 29.82 | 29.91 | 62,298 | -0.04(-0.14%) |
Feb 24, 2014 | 30.06 | 30.08 | 29.75 | 29.96 | 23,223 | +0.21(+0.69%) |
Feb 21, 2014 | 29.82 | 29.90 | 29.75 | 29.75 | 24,824 | -0.03(-0.10%) |
Feb 20, 2014 | 29.59 | 29.79 | 29.48 | 29.78 | 29,766 | +0.23(+0.79%) |
Feb 19, 2014 | 29.69 | 29.81 | 29.55 | 29.55 | 71,217 | -0.20(-0.68%) |
Feb 18, 2014 | 29.68 | 29.76 | 29.60 | 29.75 | 881,808 | +0.12(+0.41%) |
Feb 14, 2014 | 29.48 | 29.63 | 29.63 | 29.63 | 5,172,418 | +0.06(+0.20%) |
Feb 13, 2014 | 29.29 | 29.57 | 29.29 | 29.57 | 29,477 | +0.23(+0.77%) |
Feb 12, 2014 | 29.36 | 29.39 | 29.29 | 29.34 | 36,964 | +0.05(+0.16%) |
Feb 11, 2014 | 29.07 | 29.34 | 29.06 | 29.30 | 89,386 | +0.31(+1.08%) |
Feb 10, 2014 | 28.94 | 29.00 | 28.85 | 28.98 | 17,058 | +0.08(+0.29%) |
Feb 07, 2014 | 28.66 | 28.91 | 28.58 | 28.90 | 158,900 | +0.42(+1.47%) |
Feb 06, 2014 | 28.27 | 28.50 | 28.20 | 28.48 | 66,552 | +0.33(+1.17%) |
Feb 05, 2014 | 28.02 | 28.21 | 27.87 | 28.15 | 44,461 | -0.07(-0.25%) |
Feb 04, 2014 | 28.03 | 28.27 | 28.01 | 28.22 | 83,897 | +0.26(+0.93%) |
Feb 03, 2014 | 28.69 | 28.69 | 27.94 | 27.96 | 66,356 | -0.71(-2.47%) |
Jan 31, 2014 | 28.55 | 28.83 | 28.50 | 28.67 | 143,042 | -0.18(-0.61%) |
Jan 30, 2014 | 28.77 | 28.88 | 28.68 | 28.84 | 41,985 | +0.39(+1.36%) |
Jan 29, 2014 | 28.49 | 28.65 | 28.38 | 28.46 | 340,965 | -0.30(-1.03%) |
Jan 28, 2014 | 28.58 | 28.76 | 28.58 | 28.75 | 100,437 | +0.18(+0.64%) |
Jan 27, 2014 | 28.83 | 28.86 | 28.45 | 28.57 | 104,607 | -0.25(-0.86%) |
Jan 24, 2014 | 29.31 | 29.31 | 28.81 | 28.81 | 171,986 | -0.63(-2.15%) |
Jan 23, 2014 | 29.57 | 29.57 | 29.31 | 29.45 | 55,277 | -0.21(-0.71%) |
Jan 22, 2014 | 29.62 | 29.69 | 29.55 | 29.66 | 117,509 | +0.08(+0.25%) |
Jan 21, 2014 | 29.68 | 29.68 | 29.43 | 29.58 | 212,751 | +0.10(+0.35%) |
Jan 17, 2014 | 29.60 | 29.48 | 29.48 | 29.48 | 153,423 | -0.12(-0.41%) |
Jan 16, 2014 | 29.50 | 29.60 | 29.49 | 29.60 | 60,685 | +0.04(+0.13%) |
Jan 15, 2014 | 29.40 | 29.60 | 29.40 | 29.56 | 30,330 | +0.16(+0.56%) |
Jan 14, 2014 | 29.18 | 29.41 | 29.12 | 29.40 | 58,845 | +0.37(+1.28%) |
Jan 13, 2014 | 29.44 | 29.46 | 28.99 | 29.02 | 183,981 | -0.44(-1.51%) |
Jan 10, 2014 | 29.44 | 29.48 | 29.27 | 29.47 | 71,891 | +0.14(+0.49%) |
Jan 09, 2014 | 29.40 | 29.43 | 29.23 | 29.32 | 72,806 | +0.07(+0.25%) |
Jan 08, 2014 | 29.30 | 29.35 | 29.25 | 29.25 | 14,861 | -0.04(-0.15%) |
Jan 07, 2014 | 29.21 | 29.33 | 29.21 | 29.30 | 139,670 | +0.19(+0.65%) |
Jan 06, 2014 | 29.26 | 29.29 | 29.02 | 29.11 | 231,152 | -0.10(-0.36%) |
Jan 03, 2014 | 29.33 | 29.33 | 29.20 | 29.21 | 50,665 | -0.07(-0.26%) |
Jan 02, 2014 | 29.45 | 29.45 | 29.19 | 29.29 | 47,857 | -0.25(-0.84%) |
Dec 31, 2013 | 29.48 | 29.53 | 29.53 | 29.53 | 436,372 | +0.15(+0.50%) |
Dec 30, 2013 | 29.39 | 29.43 | 29.32 | 29.39 | 204,612 | +0.03(+0.09%) |
Dec 27, 2013 | 29.81 | 29.81 | 29.34 | 29.36 | 65,202 | -0.08(-0.28%) |
Dec 26, 2013 | 29.36 | 29.45 | 29.30 | 29.45 | 99,206 | +0.15(+0.51%) |
Dec 24, 2013 | 29.27 | 29.30 | 29.22 | 29.30 | 29,728 | +0.08(+0.27%) |
Dec 23, 2013 | 29.19 | 29.22 | 29.12 | 29.22 | 134,582 | +0.17(+0.59%) |
Dec 20, 2013 | 28.81 | 29.09 | 28.81 | 29.04 | 149,408 | +0.25(+0.87%) |
Dec 19, 2013 | 28.70 | 28.80 | 28.70 | 28.79 | 103,920 | -0.04(-0.13%) |
Dec 18, 2013 | 28.45 | 28.84 | 28.24 | 28.83 | 131,774 | +0.43(+1.51%) |
Dec 17, 2013 | 28.52 | 28.52 | 28.32 | 28.40 | 71,804 | -0.06(-0.22%) |
Dec 16, 2013 | 28.41 | 28.53 | 28.41 | 28.46 | 115,932 | +0.18(+0.62%) |
Dec 13, 2013 | 28.37 | 28.37 | 28.21 | 28.29 | 86,320 | +0.03(+0.09%) |
Dec 12, 2013 | 28.33 | 28.36 | 28.20 | 28.26 | 142,331 | -0.10(-0.34%) |
Dec 11, 2013 | 28.69 | 28.69 | 28.32 | 28.36 | 120,189 | -0.30(-1.05%) |
Dec 10, 2013 | 28.71 | 28.76 | 28.63 | 28.66 | 58,116 | -0.08(-0.28%) |
Dec 09, 2013 | 28.80 | 28.80 | 28.72 | 28.74 | 143,237 | +0.03(+0.10%) |
Dec 06, 2013 | 28.68 | 28.73 | 28.58 | 28.71 | 135,227 | +0.25(+0.88%) |
Dec 05, 2013 | 28.49 | 28.52 | 28.41 | 28.46 | 112,615 | -0.06(-0.21%) |
Dec 04, 2013 | 28.49 | 28.60 | 28.32 | 28.52 | 92,584 | -0.01(-0.04%) |
Dec 03, 2013 | 28.53 | 28.61 | 28.44 | 28.53 | 94,999 | -0.08(-0.26%) |