Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 31.63 | 31.85 | 31.21 | 31.55 | 99,180 | -0.10(-0.30%) |
Feb 27, 2014 | 31.43 | 31.76 | 31.30 | 31.64 | 71,036 | +0.04(+0.11%) |
Feb 26, 2014 | 31.82 | 32.28 | 31.51 | 31.61 | 131,436 | -0.25(-0.80%) |
Feb 25, 2014 | 31.44 | 32.15 | 31.36 | 31.86 | 195,775 | +0.59(+1.87%) |
Feb 24, 2014 | 31.47 | 31.59 | 31.26 | 31.28 | 125,949 | -0.19(-0.61%) |
Feb 21, 2014 | 30.84 | 31.61 | 30.84 | 31.47 | 162,788 | +0.76(+2.48%) |
Feb 20, 2014 | 30.34 | 30.80 | 30.29 | 30.71 | 116,763 | +0.37(+1.21%) |
Feb 19, 2014 | 30.65 | 30.82 | 30.17 | 30.34 | 95,924 | -0.49(-1.59%) |
Feb 18, 2014 | 31.10 | 31.36 | 30.68 | 30.83 | 145,320 | -0.31(-1.01%) |
Feb 14, 2014 | 30.94 | 31.15 | 31.15 | 31.15 | 121,112 | +0.24(+0.76%) |
Feb 13, 2014 | 30.16 | 30.97 | 29.99 | 30.91 | 89,199 | +0.59(+1.96%) |
Feb 12, 2014 | 30.25 | 30.32 | 30.10 | 30.32 | 142,052 | +0.12(+0.41%) |
Feb 11, 2014 | 29.73 | 30.73 | 29.49 | 30.19 | 263,361 | +0.66(+2.22%) |
Feb 10, 2014 | 29.73 | 29.88 | 29.22 | 29.54 | 85,076 | -0.20(-0.68%) |
Feb 07, 2014 | 28.79 | 29.77 | 28.79 | 29.74 | 101,143 | +1.00(+3.47%) |
Feb 06, 2014 | 28.73 | 29.18 | 28.55 | 28.74 | 88,931 | +0.02(+0.06%) |
Feb 05, 2014 | 28.89 | 28.99 | 28.42 | 28.72 | 79,806 | -0.27(-0.93%) |
Feb 04, 2014 | 29.26 | 29.31 | 28.72 | 28.99 | 110,355 | -0.05(-0.18%) |
Feb 03, 2014 | 30.07 | 30.14 | 28.86 | 29.05 | 127,249 | -1.18(-3.91%) |
Jan 31, 2014 | 30.00 | 30.55 | 29.92 | 30.23 | 100,425 | -0.37(-1.20%) |
Jan 30, 2014 | 30.67 | 30.98 | 30.43 | 30.59 | 94,025 | +0.14(+0.46%) |
Jan 29, 2014 | 30.80 | 31.15 | 30.32 | 30.46 | 101,334 | -0.74(-2.38%) |
Jan 28, 2014 | 31.08 | 31.29 | 30.76 | 31.20 | 108,616 | +0.10(+0.31%) |
Jan 27, 2014 | 31.83 | 31.94 | 30.88 | 31.10 | 84,523 | -0.72(-2.25%) |
Jan 24, 2014 | 32.25 | 32.65 | 31.62 | 31.82 | 189,155 | -0.73(-2.26%) |
Jan 23, 2014 | 32.63 | 32.63 | 32.25 | 32.55 | 145,146 | -0.31(-0.96%) |
Jan 22, 2014 | 32.11 | 32.96 | 31.99 | 32.87 | 186,836 | +0.68(+2.12%) |
Jan 21, 2014 | 32.13 | 32.34 | 31.86 | 32.19 | 165,502 | +0.20(+0.63%) |
Jan 17, 2014 | 31.44 | 31.99 | 31.99 | 31.99 | 153,363 | +0.41(+1.30%) |
Jan 16, 2014 | 31.76 | 31.99 | 31.35 | 31.57 | 111,812 | -0.17(-0.55%) |
Jan 15, 2014 | 30.94 | 31.85 | 30.96 | 31.75 | 87,300 | +0.81(+2.63%) |
Jan 14, 2014 | 30.90 | 30.98 | 30.57 | 30.94 | 72,848 | +0.25(+0.83%) |
Jan 13, 2014 | 31.02 | 31.14 | 30.50 | 30.68 | 97,421 | -0.49(-1.57%) |
Jan 10, 2014 | 31.22 | 31.25 | 30.90 | 31.17 | 77,807 | +0.03(+0.08%) |
Jan 09, 2014 | 31.22 | 31.32 | 30.87 | 31.15 | 136,848 | +0.07(+0.22%) |
Jan 08, 2014 | 31.19 | 31.26 | 30.77 | 31.08 | 111,757 | -0.21(-0.67%) |
Jan 07, 2014 | 31.07 | 31.48 | 31.07 | 31.29 | 168,923 | +0.24(+0.76%) |
Jan 06, 2014 | 31.39 | 31.69 | 30.99 | 31.05 | 143,277 | -0.29(-0.92%) |
Jan 03, 2014 | 31.29 | 31.74 | 31.22 | 31.34 | 176,331 | +0.05(+0.17%) |
Jan 02, 2014 | 31.22 | 31.31 | 30.91 | 31.29 | 167,424 | -0.13(-0.42%) |
Dec 31, 2013 | 31.09 | 31.42 | 31.42 | 31.42 | 88,061 | +0.41(+1.33%) |
Dec 30, 2013 | 31.18 | 31.22 | 30.80 | 31.01 | 37,937 | -0.17(-0.53%) |
Dec 27, 2013 | 31.57 | 31.57 | 30.90 | 31.17 | 54,753 | -0.25(-0.81%) |
Dec 26, 2013 | 31.51 | 31.66 | 31.40 | 31.43 | 51,981 | -0.03(-0.08%) |
Dec 24, 2013 | 31.28 | 31.48 | 31.17 | 31.45 | 46,910 | +0.12(+0.39%) |
Dec 23, 2013 | 31.16 | 31.48 | 30.93 | 31.33 | 141,701 | +0.21(+0.67%) |
Dec 20, 2013 | 30.53 | 31.21 | 30.52 | 31.12 | 262,262 | +0.46(+1.51%) |
Dec 19, 2013 | 30.99 | 31.08 | 30.52 | 30.66 | 96,030 | -0.46(-1.48%) |
Dec 18, 2013 | 30.87 | 31.16 | 30.61 | 31.12 | 124,802 | +0.25(+0.82%) |
Dec 17, 2013 | 31.06 | 31.06 | 30.60 | 30.87 | 101,987 | -0.27(-0.87%) |
Dec 16, 2013 | 30.72 | 31.27 | 30.72 | 31.14 | 62,753 | +0.48(+1.56%) |
Dec 13, 2013 | 30.46 | 30.80 | 30.22 | 30.66 | 134,116 | +0.24(+0.80%) |
Dec 12, 2013 | 30.64 | 30.91 | 30.37 | 30.41 | 166,069 | -0.29(-0.94%) |
Dec 11, 2013 | 31.39 | 31.39 | 30.41 | 30.70 | 75,614 | -0.60(-1.92%) |
Dec 10, 2013 | 31.76 | 31.82 | 31.11 | 31.30 | 99,260 | -0.59(-1.86%) |
Dec 09, 2013 | 32.03 | 32.13 | 31.81 | 31.89 | 64,349 | -0.17(-0.54%) |
Dec 06, 2013 | 32.04 | 32.28 | 31.76 | 32.07 | 88,895 | +0.42(+1.32%) |
Dec 05, 2013 | 32.21 | 32.26 | 31.47 | 31.65 | 78,739 | -0.64(-1.97%) |
Dec 04, 2013 | 31.84 | 32.40 | 31.61 | 32.28 | 265,037 | +0.37(+1.17%) |
Dec 03, 2013 | 31.75 | 32.21 | 31.70 | 31.91 | 171,913 | +0.20(+0.63%) |