Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 33.27 | 33.64 | 32.60 | 33.50 | 129,532 | +0.31(+0.93%) |
Feb 27, 2014 | 32.83 | 33.21 | 32.53 | 33.19 | 85,801 | +0.26(+0.79%) |
Feb 26, 2014 | 32.99 | 33.09 | 32.64 | 32.92 | 85,040 | -0.05(-0.15%) |
Feb 25, 2014 | 33.31 | 34.29 | 32.75 | 32.97 | 84,265 | -0.39(-1.17%) |
Feb 24, 2014 | 32.83 | 33.74 | 32.83 | 33.37 | 200,256 | +0.11(+0.34%) |
Feb 21, 2014 | 33.47 | 33.47 | 33.11 | 33.25 | 105,185 | -0.05(-0.15%) |
Feb 20, 2014 | 33.03 | 33.41 | 32.89 | 33.30 | 76,115 | +0.24(+0.72%) |
Feb 19, 2014 | 33.36 | 34.31 | 33.01 | 33.06 | 86,457 | -0.45(-1.34%) |
Feb 18, 2014 | 33.38 | 33.77 | 33.00 | 33.51 | 110,640 | +0.09(+0.27%) |
Feb 14, 2014 | 33.02 | 33.42 | 33.42 | 33.42 | 51,937 | +0.38(+1.14%) |
Feb 13, 2014 | 32.56 | 33.30 | 32.56 | 33.05 | 90,432 | +0.14(+0.42%) |
Feb 12, 2014 | 32.68 | 33.28 | 32.52 | 32.91 | 97,486 | +0.20(+0.62%) |
Feb 11, 2014 | 32.76 | 33.13 | 32.42 | 32.70 | 249,072 | -0.09(-0.27%) |
Feb 10, 2014 | 32.65 | 32.95 | 32.38 | 32.79 | 226,574 | +0.16(+0.48%) |
Feb 07, 2014 | 32.74 | 32.97 | 32.50 | 32.64 | 105,513 | -0.06(-0.17%) |
Feb 06, 2014 | 32.61 | 32.92 | 32.22 | 32.70 | 119,235 | +0.19(+0.58%) |
Feb 05, 2014 | 32.52 | 33.23 | 31.94 | 32.51 | 168,876 | -0.11(-0.35%) |
Feb 04, 2014 | 33.22 | 33.22 | 32.29 | 32.62 | 212,553 | -0.35(-1.06%) |
Feb 03, 2014 | 34.57 | 34.86 | 32.47 | 32.97 | 393,713 | -1.74(-5.01%) |
Jan 31, 2014 | 33.92 | 34.84 | 33.89 | 34.71 | 174,160 | +0.22(+0.64%) |
Jan 30, 2014 | 34.52 | 34.92 | 34.24 | 34.49 | 125,926 | +0.19(+0.55%) |
Jan 29, 2014 | 34.31 | 34.66 | 34.14 | 34.30 | 187,011 | -0.24(-0.71%) |
Jan 28, 2014 | 34.53 | 34.88 | 33.99 | 34.55 | 220,375 | +0.06(+0.17%) |
Jan 27, 2014 | 34.96 | 35.22 | 34.02 | 34.49 | 298,817 | -0.33(-0.96%) |
Jan 24, 2014 | 34.64 | 35.66 | 33.64 | 34.82 | 349,943 | -1.14(-3.17%) |
Jan 23, 2014 | 35.56 | 36.10 | 35.50 | 35.96 | 152,115 | +0.08(+0.23%) |
Jan 22, 2014 | 35.84 | 36.03 | 35.70 | 35.88 | 60,260 | +0.06(+0.16%) |
Jan 21, 2014 | 35.78 | 35.83 | 35.47 | 35.83 | 117,883 | +0.17(+0.48%) |
Jan 17, 2014 | 35.36 | 35.66 | 35.66 | 35.66 | 69,021 | +0.15(+0.44%) |
Jan 16, 2014 | 35.38 | 35.57 | 34.40 | 35.50 | 117,265 | -0.02(-0.05%) |
Jan 15, 2014 | 34.82 | 35.61 | 34.72 | 35.52 | 91,232 | +0.69(+1.99%) |
Jan 14, 2014 | 34.24 | 35.00 | 33.73 | 34.82 | 77,892 | +0.72(+2.13%) |
Jan 13, 2014 | 33.84 | 34.21 | 33.79 | 34.10 | 160,897 | +0.06(+0.17%) |
Jan 10, 2014 | 33.94 | 34.06 | 33.64 | 34.04 | 129,532 | +0.19(+0.55%) |
Jan 09, 2014 | 33.88 | 34.17 | 33.57 | 33.86 | 65,528 | +0.10(+0.29%) |
Jan 08, 2014 | 33.84 | 34.09 | 33.47 | 33.76 | 127,835 | -0.19(-0.55%) |
Jan 07, 2014 | 33.60 | 34.08 | 33.42 | 33.95 | 89,443 | +0.39(+1.16%) |
Jan 06, 2014 | 34.10 | 34.21 | 33.40 | 33.55 | 81,471 | -0.48(-1.41%) |
Jan 03, 2014 | 33.86 | 34.21 | 33.78 | 34.04 | 58,379 | +0.16(+0.48%) |
Jan 02, 2014 | 34.47 | 34.69 | 33.38 | 33.87 | 97,082 | -0.82(-2.37%) |
Dec 31, 2013 | 34.22 | 34.69 | 34.69 | 34.69 | 130,183 | +0.55(+1.60%) |
Dec 30, 2013 | 34.45 | 34.49 | 34.04 | 34.15 | 67,024 | -0.37(-1.08%) |
Dec 27, 2013 | 34.30 | 34.57 | 33.95 | 34.52 | 78,566 | +0.37(+1.07%) |
Dec 26, 2013 | 34.21 | 34.47 | 33.82 | 34.16 | 70,849 | +0.02(+0.07%) |
Dec 24, 2013 | 33.58 | 34.25 | 33.58 | 34.13 | 68,604 | +0.36(+1.06%) |
Dec 23, 2013 | 34.00 | 34.26 | 33.53 | 33.77 | 133,254 | +0.02(+0.07%) |
Dec 20, 2013 | 33.38 | 33.98 | 32.81 | 33.75 | 310,926 | +0.31(+0.93%) |
Dec 19, 2013 | 33.90 | 34.52 | 33.30 | 33.44 | 81,540 | -0.42(-1.25%) |
Dec 18, 2013 | 33.99 | 34.22 | 33.48 | 33.86 | 111,553 | +0.01(+0.04%) |
Dec 17, 2013 | 34.22 | 34.52 | 33.44 | 33.85 | 99,846 | -0.48(-1.39%) |
Dec 16, 2013 | 33.37 | 34.43 | 33.10 | 34.33 | 113,529 | +1.16(+3.49%) |
Dec 13, 2013 | 33.32 | 33.54 | 32.86 | 33.17 | 82,108 | -0.01(-0.02%) |
Dec 12, 2013 | 33.15 | 33.56 | 32.79 | 33.18 | 77,822 | +0.11(+0.32%) |
Dec 11, 2013 | 33.64 | 33.64 | 32.85 | 33.07 | 88,227 | -0.48(-1.43%) |
Dec 10, 2013 | 33.69 | 33.98 | 33.39 | 33.55 | 90,315 | -0.29(-0.84%) |
Dec 09, 2013 | 33.69 | 33.95 | 33.27 | 33.84 | 62,259 | +0.20(+0.58%) |
Dec 06, 2013 | 33.73 | 34.23 | 33.51 | 33.64 | 0 | +0.13(+0.39%) |
Dec 05, 2013 | 33.29 | 33.75 | 33.24 | 33.51 | 0 | +0.20(+0.61%) |
Dec 04, 2013 | 33.50 | 33.81 | 32.96 | 33.31 | 0 | -0.38(-1.14%) |
Dec 03, 2013 | 33.82 | 34.11 | 33.54 | 33.69 | 0 | -0.27(-0.79%) |