Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 32.79 | 34.15 | 32.79 | 33.33 | 1,374,616 | +0.43(+1.31%) |
Feb 27, 2014 | 32.38 | 33.04 | 32.38 | 32.90 | 717,005 | +0.53(+1.63%) |
Feb 26, 2014 | 32.02 | 33.36 | 31.95 | 32.37 | 1,433,797 | +0.48(+1.52%) |
Feb 25, 2014 | 31.43 | 32.45 | 31.13 | 31.88 | 816,650 | +0.41(+1.32%) |
Feb 24, 2014 | 31.18 | 31.83 | 31.14 | 31.47 | 750,269 | +0.33(+1.05%) |
Feb 21, 2014 | 30.96 | 31.34 | 30.60 | 31.14 | 874,875 | +0.15(+0.48%) |
Feb 20, 2014 | 30.86 | 31.32 | 30.70 | 30.99 | 721,768 | +0.13(+0.43%) |
Feb 19, 2014 | 29.99 | 31.21 | 29.98 | 30.86 | 1,369,147 | +0.92(+3.06%) |
Feb 18, 2014 | 30.00 | 30.42 | 29.76 | 29.94 | 915,050 | +0.56(+1.89%) |
Feb 14, 2014 | 29.39 | 29.39 | 29.39 | 0 | -0.80(-2.64%) | |
Feb 13, 2014 | 29.20 | 31.83 | 29.15 | 30.18 | 4,178,081 | +2.85(+10.44%) |
Feb 12, 2014 | 27.15 | 27.98 | 27.11 | 27.33 | 1,366,945 | +0.22(+0.81%) |
Feb 11, 2014 | 27.30 | 27.33 | 26.71 | 27.11 | 1,610,436 | -0.26(-0.97%) |
Feb 10, 2014 | 27.33 | 28.06 | 27.05 | 27.38 | 1,978,363 | -1.60(-5.54%) |
Feb 07, 2014 | 28.22 | 29.16 | 28.08 | 28.98 | 619,877 | +0.92(+3.27%) |
Feb 06, 2014 | 27.77 | 28.18 | 27.57 | 28.06 | 610,383 | +0.49(+1.79%) |
Feb 05, 2014 | 27.87 | 27.87 | 27.42 | 27.57 | 436,430 | -0.37(-1.33%) |
Feb 04, 2014 | 27.92 | 28.27 | 27.49 | 27.94 | 419,478 | +0.13(+0.48%) |
Feb 03, 2014 | 28.43 | 28.43 | 27.64 | 27.81 | 638,463 | -0.65(-2.29%) |
Jan 31, 2014 | 28.24 | 28.74 | 28.17 | 28.46 | 736,315 | -0.24(-0.83%) |
Jan 30, 2014 | 28.21 | 29.08 | 28.20 | 28.70 | 685,735 | +0.63(+2.23%) |
Jan 29, 2014 | 28.81 | 28.90 | 28.03 | 28.07 | 819,641 | -0.94(-3.25%) |
Jan 28, 2014 | 28.60 | 29.13 | 28.43 | 29.02 | 828,582 | +0.48(+1.67%) |
Jan 27, 2014 | 28.61 | 28.83 | 27.92 | 28.54 | 946,943 | -0.11(-0.37%) |
Jan 24, 2014 | 29.04 | 29.29 | 28.57 | 28.65 | 942,372 | -0.59(-2.02%) |
Jan 23, 2014 | 28.74 | 29.47 | 28.58 | 29.24 | 799,639 | +0.48(+1.66%) |
Jan 22, 2014 | 29.36 | 29.96 | 28.70 | 28.76 | 573,551 | -0.63(-2.13%) |
Jan 21, 2014 | 29.71 | 29.78 | 29.06 | 29.39 | 666,368 | +0.26(+0.91%) |
Jan 17, 2014 | 29.12 | 29.12 | 29.12 | 0 | +0.04(+0.12%) | |
Jan 16, 2014 | 29.08 | 29.62 | 28.82 | 29.09 | 511,945 | -0.17(-0.57%) |
Jan 15, 2014 | 29.72 | 29.51 | 28.76 | 29.25 | 832,120 | -0.47(-1.57%) |
Jan 14, 2014 | 28.32 | 30.44 | 26.89 | 29.72 | 2,505,072 | +1.39(+4.92%) |
Jan 13, 2014 | 30.43 | 30.44 | 27.98 | 28.33 | 2,497,006 | -2.36(-7.70%) |
Jan 10, 2014 | 30.92 | 31.29 | 30.31 | 30.69 | 705,052 | -0.33(-1.08%) |
Jan 09, 2014 | 30.82 | 31.29 | 30.61 | 31.03 | 957,570 | +0.42(+1.38%) |
Jan 08, 2014 | 30.93 | 31.43 | 30.14 | 30.60 | 1,148,194 | -0.47(-1.50%) |
Jan 07, 2014 | 30.76 | 31.28 | 30.00 | 31.07 | 1,332,247 | +0.53(+1.73%) |
Jan 06, 2014 | 29.98 | 31.42 | 29.71 | 30.54 | 1,710,142 | +0.83(+2.79%) |
Jan 03, 2014 | 29.32 | 30.03 | 29.32 | 29.71 | 1,101,434 | +0.51(+1.75%) |
Jan 02, 2014 | 29.85 | 30.57 | 29.08 | 29.20 | 1,382,245 | +0.38(+1.32%) |
Dec 31, 2013 | 28.82 | 28.82 | 28.82 | 0 | -0.06(-0.21%) | |
Dec 30, 2013 | 28.80 | 29.25 | 28.36 | 28.88 | 870,640 | +0.33(+1.14%) |
Dec 27, 2013 | 28.40 | 28.76 | 28.01 | 28.56 | 1,076,768 | +0.17(+0.59%) |
Dec 26, 2013 | 27.64 | 28.58 | 27.09 | 28.39 | 1,068,223 | +0.83(+3.03%) |
Dec 24, 2013 | 27.06 | 27.60 | 27.06 | 27.56 | 764,448 | +0.50(+1.85%) |
Dec 23, 2013 | 27.47 | 27.57 | 26.78 | 27.06 | 1,239,100 | -0.52(-1.88%) |
Dec 20, 2013 | 26.39 | 27.64 | 26.18 | 27.57 | 3,202,077 | +1.67(+6.44%) |
Dec 19, 2013 | 25.19 | 26.64 | 24.49 | 25.91 | 3,755,287 | +0.78(+3.11%) |
Dec 18, 2013 | 28.71 | 29.08 | 24.75 | 25.13 | 7,421,116 | -3.59(-12.50%) |
Dec 17, 2013 | 30.98 | 31.17 | 27.83 | 28.72 | 3,128,271 | -2.23(-7.21%) |
Dec 16, 2013 | 30.29 | 31.74 | 30.29 | 30.95 | 2,826,598 | +1.41(+4.79%) |
Dec 13, 2013 | 30.28 | 31.14 | 29.36 | 29.53 | 2,046,532 | -0.03(-0.09%) |
Dec 12, 2013 | 33.52 | 33.74 | 26.79 | 29.56 | 10,627,872 | -4.06(-12.09%) |
Dec 11, 2013 | 35.37 | 35.47 | 33.60 | 33.62 | 1,272,891 | -1.86(-5.25%) |
Dec 10, 2013 | 35.70 | 35.99 | 35.42 | 35.48 | 388,697 | -0.38(-1.05%) |
Dec 09, 2013 | 36.13 | 36.20 | 35.51 | 35.86 | 385,306 | -0.18(-0.51%) |
Dec 06, 2013 | 35.87 | 36.37 | 35.69 | 36.05 | 0 | +0.55(+1.56%) |
Dec 05, 2013 | 35.57 | 35.92 | 35.34 | 35.49 | 0 | -0.25(-0.69%) |
Dec 04, 2013 | 35.19 | 36.34 | 34.91 | 35.74 | 0 | +0.38(+1.07%) |
Dec 03, 2013 | 35.99 | 36.10 | 35.17 | 35.36 | 375,646 | -0.74(-2.04%) |