Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 34.52 | 34.92 | 34.52 | 34.77 | 4,214 | +0.26(+0.76%) |
Feb 27, 2014 | 34.43 | 34.51 | 34.43 | 34.51 | 1,982 | -0.31(-0.90%) |
Feb 26, 2014 | 34.82 | 34.82 | 34.82 | 34.82 | 228 | +0.37(+1.08%) |
Feb 25, 2014 | 34.22 | 34.60 | 34.22 | 34.45 | 18,034 | -0.01(-0.04%) |
Feb 24, 2014 | 34.46 | 34.46 | 34.46 | 34.46 | 675 | +0.19(+0.57%) |
Feb 21, 2014 | 34.27 | 34.27 | 34.27 | 34.27 | 370 | +0.13(+0.38%) |
Feb 20, 2014 | 33.71 | 34.51 | 33.71 | 34.14 | 790 | +0.06(+0.18%) |
Feb 19, 2014 | 33.85 | 34.18 | 33.83 | 34.08 | 4,727 | +0.16(+0.47%) |
Feb 18, 2014 | 34.17 | 34.17 | 33.81 | 33.92 | 3,651 | -0.02(-0.05%) |
Feb 14, 2014 | 33.45 | 33.93 | 33.93 | 33.93 | 2,023 | +0.42(+1.25%) |
Feb 13, 2014 | 32.79 | 33.52 | 32.79 | 33.52 | 837 | +0.35(+1.05%) |
Feb 12, 2014 | 33.10 | 33.17 | 33.10 | 33.17 | 520 | +0.06(+0.19%) |
Feb 11, 2014 | 32.61 | 33.11 | 32.61 | 33.11 | 5,050 | +0.38(+1.17%) |
Feb 10, 2014 | 32.64 | 32.72 | 32.46 | 32.72 | 1,919 | -0.16(-0.49%) |
Feb 07, 2014 | 32.50 | 32.89 | 32.50 | 32.88 | 2,885 | +0.81(+2.52%) |
Feb 06, 2014 | 32.08 | 32.08 | 32.08 | 32.08 | 845 | -0.05(-0.17%) |
Feb 05, 2014 | 32.13 | 32.13 | 32.13 | 32.13 | 118 | +0.19(+0.60%) |
Feb 04, 2014 | 32.04 | 32.04 | 31.78 | 31.94 | 2,504 | +0.13(+0.41%) |
Feb 03, 2014 | 32.88 | 32.88 | 31.57 | 31.81 | 3,451 | -0.98(-2.98%) |
Jan 30, 2014 | 32.78 | 32.78 | 32.78 | 32.78 | 105 | +0.04(+0.12%) |
Jan 29, 2014 | 32.76 | 32.76 | 32.74 | 32.74 | 1,517 | -0.09(-0.27%) |
Jan 28, 2014 | 32.92 | 32.92 | 32.83 | 32.83 | 487 | +0.11(+0.33%) |
Jan 27, 2014 | 32.72 | 32.72 | 32.48 | 32.72 | 2,788 | -0.62(-1.87%) |
Jan 24, 2014 | 33.06 | 33.35 | 33.06 | 33.35 | 962 | -0.24(-0.72%) |
Jan 23, 2014 | 33.69 | 33.69 | 33.59 | 33.59 | 1,567 | -0.16(-0.47%) |
Jan 22, 2014 | 33.75 | 33.75 | 33.75 | 33.75 | 279 | +0.20(+0.59%) |
Jan 21, 2014 | 33.55 | 33.55 | 33.55 | 33.55 | 220 | -0.32(-0.95%) |
Jan 17, 2014 | 34.03 | 33.87 | 33.87 | 33.87 | 1,348 | +0.01(+0.02%) |
Jan 16, 2014 | 33.66 | 33.89 | 33.43 | 33.86 | 1,849 | +0.20(+0.61%) |
Jan 15, 2014 | 33.40 | 33.69 | 33.37 | 33.66 | 907 | +0.26(+0.78%) |
Jan 14, 2014 | 33.40 | 33.40 | 33.40 | 33.40 | 293 | +0.58(+1.76%) |
Jan 13, 2014 | 32.92 | 32.92 | 32.82 | 32.82 | 5,492 | -0.00(-0.01%) |
Jan 10, 2014 | 32.92 | 32.92 | 32.82 | 32.82 | 613 | +0.52(+1.60%) |
Jan 08, 2014 | 32.31 | 32.31 | 32.31 | 32.31 | 74 | +0.29(+0.92%) |
Jan 07, 2014 | 31.91 | 32.29 | 31.91 | 32.01 | 6,676 | -0.12(-0.36%) |
Jan 06, 2014 | 32.18 | 32.18 | 32.13 | 32.13 | 406 | +0.28(+0.89%) |
Jan 03, 2014 | 32.24 | 32.24 | 31.83 | 31.84 | 3,870 | -0.24(-0.76%) |
Dec 30, 2013 | 32.09 | 32.09 | 32.09 | 32.09 | 118 | -0.13(-0.41%) |
Dec 27, 2013 | 32.22 | 32.22 | 32.15 | 32.22 | 1,399 | +0.37(+1.17%) |
Dec 26, 2013 | 32.31 | 32.31 | 31.84 | 31.84 | 1,966 | +0.21(+0.68%) |
Dec 23, 2013 | 31.56 | 31.63 | 31.63 | 31.63 | 1 | +0.10(+0.31%) |
Dec 20, 2013 | 31.53 | 31.53 | 31.52 | 31.53 | 1,499 | +0.47(+1.52%) |
Dec 19, 2013 | 31.06 | 31.06 | 31.06 | 31.06 | 112 | +0.02(+0.06%) |
Dec 18, 2013 | 30.91 | 31.14 | 30.91 | 31.04 | 2,465 | +0.31(+1.02%) |
Dec 17, 2013 | 30.59 | 30.99 | 30.59 | 30.73 | 975 | -0.22(-0.72%) |
Dec 16, 2013 | 30.75 | 30.95 | 30.75 | 30.95 | 1,129 | +0.51(+1.66%) |
Dec 13, 2013 | 30.45 | 30.45 | 30.45 | 30.45 | 214 | +0.04(+0.14%) |
Dec 12, 2013 | 30.41 | 30.41 | 30.41 | 30.41 | 370 | -0.72(-2.30%) |
Dec 10, 2013 | 31.12 | 31.12 | 31.12 | 31.12 | 123 | -0.01(-0.03%) |
Dec 09, 2013 | 31.23 | 31.23 | 31.13 | 31.13 | 466 | -0.09(-0.28%) |
Dec 06, 2013 | 31.22 | 31.22 | 31.22 | 31.22 | 0 | +0.43(+1.38%) |
Dec 05, 2013 | 30.79 | 30.79 | 30.79 | 30.79 | 0 | +0.04(+0.12%) |
Dec 04, 2013 | 31.04 | 31.04 | 30.76 | 30.76 | 0 | -0.18(-0.57%) |
Dec 03, 2013 | 31.40 | 31.40 | 30.94 | 30.94 | 0 | -0.58(-1.83%) |