Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 33.41 | 33.65 | 33.23 | 33.52 | 919,420 | +0.15(+0.44%) |
Feb 27, 2014 | 33.16 | 33.51 | 33.08 | 33.37 | 975,100 | +0.18(+0.53%) |
Feb 26, 2014 | 33.64 | 33.88 | 33.16 | 33.20 | 1,292,040 | -0.36(-1.08%) |
Feb 25, 2014 | 33.44 | 33.64 | 33.22 | 33.56 | 2,144,542 | +0.32(+0.95%) |
Feb 24, 2014 | 32.79 | 33.31 | 32.67 | 33.24 | 1,281,757 | +0.57(+1.75%) |
Feb 21, 2014 | 32.63 | 32.70 | 32.44 | 32.67 | 1,061,402 | +0.06(+0.17%) |
Feb 20, 2014 | 32.42 | 32.80 | 32.13 | 32.62 | 864,765 | +0.21(+0.64%) |
Feb 19, 2014 | 32.31 | 32.72 | 32.26 | 32.41 | 755,487 | -0.04(-0.12%) |
Feb 18, 2014 | 32.44 | 32.60 | 32.26 | 32.45 | 915,875 | +0.07(+0.21%) |
Feb 14, 2014 | 32.12 | 32.38 | 32.38 | 32.38 | 2,210,500 | +0.14(+0.45%) |
Feb 13, 2014 | 31.84 | 32.27 | 31.74 | 32.24 | 856,590 | +0.26(+0.80%) |
Feb 12, 2014 | 31.99 | 32.08 | 31.74 | 31.98 | 1,166,797 | +0.21(+0.65%) |
Feb 11, 2014 | 31.41 | 31.79 | 31.26 | 31.77 | 1,341,047 | +0.36(+1.13%) |
Feb 10, 2014 | 31.37 | 31.50 | 31.04 | 31.42 | 964,515 | -0.02(-0.05%) |
Feb 07, 2014 | 30.95 | 31.45 | 30.82 | 31.43 | 1,124,920 | +0.57(+1.85%) |
Feb 06, 2014 | 30.40 | 30.88 | 30.31 | 30.86 | 800,402 | +0.52(+1.71%) |
Feb 05, 2014 | 30.59 | 30.74 | 30.32 | 30.34 | 1,231,455 | -0.35(-1.15%) |
Feb 04, 2014 | 30.68 | 30.72 | 30.38 | 30.69 | 1,246,157 | +0.28(+0.92%) |
Feb 03, 2014 | 30.75 | 30.98 | 30.22 | 30.41 | 2,051,765 | -0.39(-1.26%) |
Jan 31, 2014 | 30.80 | 31.10 | 30.55 | 30.80 | 1,708,817 | -0.42(-1.35%) |
Jan 30, 2014 | 31.29 | 31.60 | 30.91 | 31.22 | 1,793,495 | +0.02(+0.05%) |
Jan 29, 2014 | 30.10 | 31.60 | 30.10 | 31.20 | 1,411,902 | -0.63(-1.97%) |
Jan 28, 2014 | 31.36 | 31.96 | 31.35 | 31.83 | 1,346,280 | +0.49(+1.57%) |
Jan 27, 2014 | 31.10 | 31.56 | 31.05 | 31.34 | 1,567,510 | +0.24(+0.76%) |
Jan 24, 2014 | 31.46 | 31.61 | 31.10 | 31.10 | 1,018,990 | -0.46(-1.47%) |
Jan 23, 2014 | 31.72 | 31.77 | 31.44 | 31.57 | 953,885 | -0.24(-0.75%) |
Jan 22, 2014 | 31.97 | 32.06 | 31.65 | 31.81 | 1,412,072 | -0.20(-0.64%) |
Jan 21, 2014 | 31.96 | 32.09 | 31.74 | 32.01 | 1,197,230 | +0.33(+1.05%) |
Jan 17, 2014 | 32.13 | 31.68 | 31.68 | 31.68 | 4,428,500 | -0.41(-1.27%) |
Jan 16, 2014 | 31.73 | 32.17 | 31.59 | 32.09 | 1,993,522 | +0.57(+1.80%) |
Jan 15, 2014 | 31.28 | 31.53 | 31.08 | 31.52 | 1,124,807 | +0.24(+0.78%) |
Jan 14, 2014 | 31.36 | 31.45 | 31.16 | 31.28 | 1,896,720 | -0.01(-0.04%) |
Jan 13, 2014 | 30.22 | 31.49 | 30.22 | 31.29 | 2,180,945 | +1.21(+4.02%) |
Jan 10, 2014 | 30.02 | 30.20 | 29.93 | 30.08 | 924,877 | +0.20(+0.68%) |
Jan 09, 2014 | 29.70 | 29.95 | 29.60 | 29.88 | 1,418,322 | +0.24(+0.82%) |
Jan 08, 2014 | 29.86 | 29.94 | 29.38 | 29.63 | 1,883,117 | -0.28(-0.92%) |
Jan 07, 2014 | 29.79 | 30.02 | 29.68 | 29.91 | 1,122,010 | +0.20(+0.66%) |
Jan 06, 2014 | 30.09 | 30.09 | 29.70 | 29.71 | 1,055,077 | -0.26(-0.87%) |
Jan 03, 2014 | 29.95 | 30.12 | 29.84 | 29.97 | 640,637 | +0.11(+0.38%) |
Jan 02, 2014 | 30.22 | 30.27 | 29.60 | 29.86 | 879,217 | -0.37(-1.22%) |
Dec 31, 2013 | 30.28 | 30.23 | 30.23 | 30.23 | 1,032,500 | +0.01(+0.03%) |
Dec 30, 2013 | 30.16 | 30.35 | 30.06 | 30.22 | 534,137 | +0.06(+0.19%) |
Dec 27, 2013 | 30.26 | 30.38 | 29.94 | 30.16 | 462,345 | +0.16(+0.53%) |
Dec 26, 2013 | 30.06 | 30.11 | 29.73 | 30.00 | 494,832 | -0.02(-0.07%) |
Dec 24, 2013 | 30.08 | 30.08 | 29.80 | 30.02 | 167,192 | +0.02(+0.07%) |
Dec 23, 2013 | 30.20 | 30.37 | 29.88 | 30.00 | 595,870 | -0.05(-0.17%) |
Dec 20, 2013 | 29.85 | 30.12 | 29.75 | 30.06 | 1,455,200 | +0.28(+0.95%) |
Dec 19, 2013 | 29.99 | 30.10 | 29.57 | 29.77 | 712,737 | -0.19(-0.63%) |
Dec 18, 2013 | 29.36 | 30.01 | 29.00 | 29.96 | 870,067 | +0.68(+2.31%) |
Dec 17, 2013 | 29.52 | 29.60 | 29.21 | 29.28 | 764,967 | -0.25(-0.84%) |
Dec 16, 2013 | 29.36 | 29.92 | 29.36 | 29.53 | 518,587 | +0.18(+0.63%) |
Dec 13, 2013 | 29.50 | 29.63 | 29.17 | 29.35 | 733,100 | -0.04(-0.12%) |
Dec 12, 2013 | 30.02 | 30.04 | 29.35 | 29.38 | 666,560 | -0.57(-1.91%) |
Dec 11, 2013 | 30.10 | 30.40 | 29.91 | 29.96 | 1,137,192 | -0.12(-0.41%) |
Dec 10, 2013 | 30.33 | 30.44 | 30.00 | 30.08 | 848,307 | -0.38(-1.26%) |
Dec 09, 2013 | 30.69 | 30.69 | 30.26 | 30.46 | 981,997 | -0.06(-0.20%) |
Dec 06, 2013 | 30.67 | 30.68 | 29.98 | 30.52 | 1,064,735 | +0.76(+2.55%) |
Dec 05, 2013 | 29.90 | 30.03 | 29.76 | 29.76 | 856,870 | -0.21(-0.71%) |
Dec 04, 2013 | 29.97 | 30.17 | 29.50 | 29.98 | 1,182,725 | +0.18(+0.59%) |
Dec 03, 2013 | 29.64 | 29.94 | 29.36 | 29.80 | 1,167,277 | +0.25(+0.84%) |