Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 30.44 | 30.78 | 30.24 | 30.43 | 586,842 | +0.01(+0.02%) |
Feb 27, 2014 | 30.14 | 30.54 | 29.83 | 30.42 | 387,537 | +0.40(+1.33%) |
Feb 26, 2014 | 30.09 | 30.50 | 29.76 | 30.02 | 611,745 | +0.02(+0.08%) |
Feb 25, 2014 | 30.37 | 30.72 | 29.98 | 30.00 | 371,907 | -0.31(-1.02%) |
Feb 24, 2014 | 30.54 | 30.70 | 30.28 | 30.31 | 610,514 | +0.13(+0.44%) |
Feb 21, 2014 | 30.72 | 30.96 | 30.09 | 30.17 | 752,880 | -0.57(-1.85%) |
Feb 20, 2014 | 30.98 | 31.14 | 30.64 | 30.74 | 506,002 | +0.01(+0.02%) |
Feb 19, 2014 | 31.60 | 31.73 | 30.66 | 30.74 | 681,598 | -0.71(-2.24%) |
Feb 18, 2014 | 31.86 | 31.98 | 31.02 | 31.44 | 1,343,202 | +0.68(+2.20%) |
Feb 14, 2014 | 30.82 | 30.77 | 30.77 | 30.77 | 372,839 | -0.02(-0.06%) |
Feb 13, 2014 | 30.09 | 30.96 | 29.98 | 30.79 | 1,220,896 | +0.41(+1.35%) |
Feb 12, 2014 | 30.86 | 30.86 | 30.15 | 30.38 | 476,010 | +0.22(+0.73%) |
Feb 11, 2014 | 30.09 | 30.62 | 29.74 | 30.15 | 546,144 | +0.42(+1.40%) |
Feb 10, 2014 | 30.78 | 30.78 | 29.55 | 29.74 | 726,522 | -0.56(-1.85%) |
Feb 07, 2014 | 29.55 | 30.48 | 29.55 | 30.30 | 788,888 | +1.10(+3.77%) |
Feb 06, 2014 | 28.31 | 29.33 | 27.95 | 29.20 | 832,748 | +0.99(+3.50%) |
Feb 05, 2014 | 27.78 | 28.43 | 27.08 | 28.21 | 1,443,492 | -0.42(-1.47%) |
Feb 04, 2014 | 28.27 | 28.94 | 28.23 | 28.63 | 740,437 | +0.43(+1.51%) |
Feb 03, 2014 | 30.09 | 30.31 | 27.51 | 28.21 | 1,555,341 | -2.01(-6.64%) |
Jan 31, 2014 | 30.09 | 30.56 | 29.85 | 30.21 | 502,127 | -0.31(-1.02%) |
Jan 30, 2014 | 30.20 | 30.89 | 30.09 | 30.52 | 510,110 | +0.43(+1.43%) |
Jan 29, 2014 | 30.09 | 30.42 | 29.57 | 30.09 | 948,146 | -0.30(-0.98%) |
Jan 28, 2014 | 29.55 | 30.64 | 29.55 | 30.39 | 720,512 | -0.08(-0.27%) |
Jan 27, 2014 | 30.50 | 30.79 | 29.32 | 30.47 | 766,141 | +0.28(+0.91%) |
Jan 24, 2014 | 31.44 | 31.44 | 29.66 | 30.20 | 1,373,461 | -1.24(-3.95%) |
Jan 23, 2014 | 31.73 | 31.87 | 30.51 | 31.44 | 1,157,027 | +0.53(+1.71%) |
Jan 22, 2014 | 29.59 | 30.98 | 29.43 | 30.91 | 1,354,716 | +1.23(+4.16%) |
Jan 21, 2014 | 29.98 | 30.09 | 29.05 | 29.68 | 1,376,396 | -0.13(-0.44%) |
Jan 17, 2014 | 30.57 | 29.81 | 29.81 | 29.81 | 1,628,797 | -0.81(-2.64%) |
Jan 16, 2014 | 31.34 | 31.43 | 30.52 | 30.62 | 769,226 | -0.82(-2.62%) |
Jan 15, 2014 | 31.08 | 31.60 | 30.94 | 31.44 | 756,309 | +0.36(+1.16%) |
Jan 14, 2014 | 30.80 | 31.51 | 30.80 | 31.08 | 911,520 | +0.33(+1.06%) |
Jan 13, 2014 | 31.68 | 31.85 | 30.64 | 30.76 | 1,235,236 | -1.24(-3.89%) |
Jan 10, 2014 | 32.05 | 32.12 | 31.76 | 32.00 | 433,499 | +0.16(+0.49%) |
Jan 09, 2014 | 32.21 | 32.28 | 31.52 | 31.84 | 555,417 | -0.24(-0.73%) |
Jan 08, 2014 | 32.18 | 32.28 | 31.60 | 32.08 | 544,729 | +0.17(+0.54%) |
Jan 07, 2014 | 32.25 | 32.55 | 31.73 | 31.91 | 711,356 | -0.17(-0.54%) |
Jan 06, 2014 | 32.61 | 32.84 | 31.48 | 32.08 | 1,060,257 | +0.01(+0.02%) |
Jan 03, 2014 | 31.41 | 32.62 | 31.40 | 32.07 | 1,920,245 | +1.08(+3.50%) |
Jan 02, 2014 | 30.09 | 31.31 | 29.97 | 30.99 | 1,812,015 | +1.06(+3.54%) |
Dec 31, 2013 | 29.00 | 29.93 | 29.93 | 29.93 | 2,475,363 | +1.09(+3.76%) |
Dec 30, 2013 | 30.64 | 30.88 | 28.73 | 28.85 | 2,818,800 | -1.95(-6.33%) |
Dec 27, 2013 | 31.06 | 31.25 | 30.64 | 30.80 | 1,076,143 | -0.19(-0.63%) |
Dec 26, 2013 | 31.51 | 31.86 | 30.78 | 30.99 | 1,280,445 | -0.66(-2.09%) |
Dec 24, 2013 | 32.02 | 32.06 | 31.48 | 31.65 | 499,407 | -0.20(-0.64%) |
Dec 23, 2013 | 32.20 | 32.42 | 31.67 | 31.86 | 1,864,465 | +0.31(+0.99%) |
Dec 20, 2013 | 32.26 | 32.26 | 31.22 | 31.54 | 1,573,500 | -0.47(-1.45%) |
Dec 19, 2013 | 32.64 | 32.64 | 31.73 | 32.01 | 932,830 | -0.38(-1.18%) |
Dec 18, 2013 | 32.87 | 33.13 | 31.51 | 32.39 | 1,817,418 | -0.71(-2.16%) |
Dec 17, 2013 | 33.87 | 33.87 | 32.84 | 33.11 | 937,150 | -0.42(-1.26%) |
Dec 16, 2013 | 34.20 | 34.47 | 32.84 | 33.53 | 1,705,635 | -0.24(-0.70%) |
Dec 13, 2013 | 33.38 | 34.33 | 32.83 | 33.76 | 2,737,948 | +0.89(+2.70%) |
Dec 12, 2013 | 31.48 | 33.36 | 31.44 | 32.88 | 5,395,853 | +2.11(+6.87%) |
Dec 11, 2013 | 34.47 | 34.58 | 30.42 | 30.76 | 11,456,594 | -5.53(-15.25%) |
Dec 10, 2013 | 36.99 | 37.59 | 36.17 | 36.30 | 6,822,737 | -4.34(-10.68%) |
Dec 09, 2013 | 40.55 | 40.97 | 38.33 | 40.63 | 2,729,194 | +1.13(+2.87%) |
Dec 06, 2013 | 39.15 | 40.13 | 38.67 | 39.50 | 0 | +1.27(+3.33%) |
Dec 05, 2013 | 38.13 | 39.65 | 37.51 | 38.23 | 1,958,859 | +1.46(+3.97%) |
Dec 04, 2013 | 35.56 | 36.91 | 35.43 | 36.77 | 0 | +1.37(+3.86%) |
Dec 03, 2013 | 34.20 | 35.46 | 33.85 | 35.41 | 0 | +1.34(+3.92%) |