Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 33.52 | 33.84 | 33.52 | 33.70 | 19,337 | +0.12(+0.36%) |
Feb 27, 2014 | 33.53 | 33.59 | 33.45 | 33.58 | 23,902 | +0.09(+0.28%) |
Feb 26, 2014 | 33.56 | 33.63 | 33.44 | 33.49 | 11,948 | +0.03(+0.08%) |
Feb 25, 2014 | 33.45 | 33.62 | 33.42 | 33.46 | 25,362 | -0.08(-0.24%) |
Feb 24, 2014 | 33.62 | 33.72 | 33.38 | 33.55 | 16,143 | +0.17(+0.50%) |
Feb 21, 2014 | 33.48 | 33.51 | 33.38 | 33.38 | 47,346 | +0.00(+0.00%) |
Feb 20, 2014 | 33.21 | 33.65 | 33.13 | 33.38 | 41,376 | +0.23(+0.69%) |
Feb 19, 2014 | 33.31 | 33.37 | 33.15 | 33.15 | 9,462 | -0.20(-0.61%) |
Feb 18, 2014 | 33.34 | 33.37 | 33.31 | 33.35 | 30,273 | +0.01(+0.03%) |
Feb 14, 2014 | 33.13 | 33.34 | 33.34 | 33.34 | 47,740 | +0.15(+0.45%) |
Feb 13, 2014 | 32.84 | 33.20 | 32.84 | 33.19 | 44,581 | +0.22(+0.68%) |
Feb 12, 2014 | 33.01 | 33.06 | 32.96 | 32.97 | 129,262 | +0.03(+0.09%) |
Feb 11, 2014 | 32.76 | 33.01 | 32.74 | 32.94 | 6,275 | +0.39(+1.21%) |
Feb 10, 2014 | 32.43 | 32.59 | 32.42 | 32.54 | 17,399 | +0.09(+0.29%) |
Feb 07, 2014 | 32.27 | 32.45 | 32.19 | 32.45 | 14,961 | +0.43(+1.35%) |
Feb 06, 2014 | 31.83 | 32.02 | 31.83 | 32.02 | 30,632 | +0.34(+1.07%) |
Feb 05, 2014 | 31.55 | 31.71 | 31.55 | 31.68 | 13,550 | +0.01(+0.02%) |
Feb 04, 2014 | 31.62 | 31.73 | 31.50 | 31.67 | 11,408 | +0.17(+0.53%) |
Feb 03, 2014 | 32.15 | 32.15 | 31.46 | 31.50 | 47,726 | -0.69(-2.16%) |
Jan 31, 2014 | 32.28 | 32.28 | 31.99 | 32.20 | 11,381 | -0.16(-0.49%) |
Jan 30, 2014 | 32.19 | 32.39 | 32.19 | 32.36 | 8,702 | +0.42(+1.32%) |
Jan 29, 2014 | 31.94 | 32.13 | 31.87 | 31.94 | 59,897 | -0.24(-0.74%) |
Jan 28, 2014 | 31.97 | 32.21 | 31.97 | 32.17 | 21,253 | +0.18(+0.57%) |
Jan 27, 2014 | 32.20 | 32.20 | 31.89 | 31.99 | 12,570 | -0.16(-0.48%) |
Jan 24, 2014 | 32.82 | 32.82 | 32.15 | 32.15 | 152,942 | -0.56(-1.72%) |
Jan 23, 2014 | 32.79 | 32.79 | 32.63 | 32.71 | 13,907 | -0.34(-1.02%) |
Jan 22, 2014 | 32.99 | 33.06 | 32.99 | 33.04 | 13,795 | +0.10(+0.30%) |
Jan 21, 2014 | 33.07 | 33.07 | 32.79 | 32.95 | 32,542 | +0.05(+0.15%) |
Jan 17, 2014 | 32.98 | 32.90 | 32.90 | 32.90 | 187,716 | -0.08(-0.24%) |
Jan 16, 2014 | 32.98 | 32.98 | 32.94 | 32.98 | 55,420 | -0.01(-0.04%) |
Jan 15, 2014 | 32.95 | 33.01 | 32.95 | 32.99 | 42,099 | +0.17(+0.53%) |
Jan 14, 2014 | 32.66 | 32.85 | 32.66 | 32.82 | 4,296 | +0.37(+1.13%) |
Jan 13, 2014 | 32.84 | 32.85 | 32.42 | 32.45 | 8,544 | -0.44(-1.33%) |
Jan 10, 2014 | 32.92 | 32.93 | 32.79 | 32.88 | 25,369 | +0.06(+0.18%) |
Jan 09, 2014 | 32.84 | 32.84 | 32.73 | 32.83 | 6,500 | +0.04(+0.11%) |
Jan 08, 2014 | 32.85 | 32.86 | 32.76 | 32.79 | 19,392 | -0.13(-0.38%) |
Jan 07, 2014 | 32.77 | 32.92 | 32.77 | 32.91 | 29,332 | +0.22(+0.66%) |
Jan 06, 2014 | 32.81 | 32.81 | 32.68 | 32.70 | 12,943 | -0.13(-0.40%) |
Jan 03, 2014 | 32.86 | 32.86 | 32.79 | 32.83 | 6,824 | +0.04(+0.14%) |
Jan 02, 2014 | 32.91 | 32.91 | 32.74 | 32.79 | 18,848 | -0.32(-0.97%) |
Dec 31, 2013 | 33.08 | 33.11 | 33.11 | 33.11 | 12,050 | +0.11(+0.32%) |
Dec 30, 2013 | 33.03 | 33.04 | 32.97 | 33.00 | 45,316 | +0.03(+0.09%) |
Dec 27, 2013 | 33.11 | 33.11 | 32.95 | 32.97 | 15,265 | +0.02(+0.05%) |
Dec 26, 2013 | 32.89 | 32.96 | 32.89 | 32.95 | 9,557 | +0.14(+0.42%) |
Dec 24, 2013 | 32.75 | 32.83 | 32.74 | 32.82 | 5,652 | +0.10(+0.32%) |
Dec 23, 2013 | 32.70 | 32.71 | 32.66 | 32.71 | 21,520 | +0.16(+0.49%) |
Dec 20, 2013 | 32.45 | 32.61 | 32.43 | 32.55 | 31,840 | +0.25(+0.78%) |
Dec 19, 2013 | 32.33 | 32.34 | 32.21 | 32.30 | 18,028 | -0.02(-0.07%) |
Dec 18, 2013 | 31.88 | 32.32 | 31.75 | 32.32 | 28,528 | +0.48(+1.51%) |
Dec 17, 2013 | 31.91 | 31.98 | 31.81 | 31.84 | 323,786 | -0.08(-0.24%) |
Dec 16, 2013 | 31.88 | 31.95 | 31.88 | 31.92 | 5,322 | +0.21(+0.65%) |
Dec 13, 2013 | 31.72 | 31.78 | 31.65 | 31.71 | 16,508 | -0.09(-0.28%) |
Dec 12, 2013 | 31.79 | 31.80 | 31.71 | 31.80 | 22,061 | -0.04(-0.12%) |
Dec 11, 2013 | 32.19 | 32.19 | 31.84 | 31.84 | 33,995 | -0.38(-1.19%) |
Dec 10, 2013 | 32.31 | 32.31 | 32.22 | 32.22 | 9,632 | -0.12(-0.37%) |
Dec 09, 2013 | 32.39 | 32.39 | 32.32 | 32.34 | 38,621 | +0.07(+0.23%) |
Dec 06, 2013 | 32.22 | 32.34 | 32.17 | 32.27 | 13,865 | +0.35(+1.10%) |
Dec 05, 2013 | 31.99 | 32.02 | 31.92 | 31.92 | 16,781 | -0.15(-0.46%) |
Dec 04, 2013 | 31.98 | 32.18 | 31.96 | 32.06 | 37,018 | +0.04(+0.13%) |
Dec 03, 2013 | 32.15 | 32.16 | 31.96 | 32.02 | 20,695 | -0.14(-0.44%) |