Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 31.32 | 31.53 | 31.19 | 31.51 | 28,127 | +0.37(+1.19%) |
Feb 27, 2014 | 31.32 | 31.33 | 31.05 | 31.14 | 27,170 | -0.11(-0.35%) |
Feb 26, 2014 | 31.30 | 31.34 | 31.09 | 31.25 | 43,212 | +0.20(+0.64%) |
Feb 25, 2014 | 31.22 | 31.28 | 31.04 | 31.05 | 13,727 | -0.01(-0.03%) |
Feb 24, 2014 | 31.13 | 31.33 | 31.06 | 31.06 | 15,160 | +0.07(+0.23%) |
Feb 21, 2014 | 30.90 | 31.11 | 30.81 | 30.99 | 53,917 | +0.03(+0.10%) |
Feb 20, 2014 | 31.09 | 31.09 | 30.81 | 30.96 | 11,314 | -0.01(-0.02%) |
Feb 19, 2014 | 30.97 | 31.20 | 30.87 | 30.97 | 6,777 | +0.06(+0.18%) |
Feb 18, 2014 | 30.76 | 30.91 | 30.63 | 30.91 | 18,974 | +0.13(+0.42%) |
Feb 14, 2014 | 30.70 | 30.78 | 30.78 | 30.78 | 13,500 | -0.02(-0.06%) |
Feb 13, 2014 | 30.54 | 30.91 | 30.54 | 30.80 | 20,140 | +0.29(+0.94%) |
Feb 12, 2014 | 30.49 | 30.63 | 30.39 | 30.51 | 8,328 | -0.02(-0.05%) |
Feb 11, 2014 | 30.17 | 30.64 | 30.17 | 30.53 | 15,100 | +0.17(+0.56%) |
Feb 10, 2014 | 30.17 | 30.41 | 30.00 | 30.36 | 38,983 | +0.28(+0.93%) |
Feb 07, 2014 | 29.96 | 30.15 | 29.92 | 30.08 | 13,273 | +0.11(+0.37%) |
Feb 06, 2014 | 29.92 | 30.07 | 29.90 | 29.97 | 11,224 | +0.14(+0.48%) |
Feb 05, 2014 | 30.09 | 30.09 | 29.78 | 29.83 | 5,993 | -0.23(-0.77%) |
Feb 04, 2014 | 29.84 | 30.18 | 29.84 | 30.06 | 7,415 | +0.21(+0.70%) |
Feb 03, 2014 | 30.67 | 30.67 | 29.85 | 29.85 | 29,037 | -0.80(-2.61%) |
Jan 31, 2014 | 30.53 | 30.67 | 30.22 | 30.65 | 16,844 | +0.12(+0.39%) |
Jan 30, 2014 | 30.27 | 30.64 | 30.24 | 30.53 | 21,635 | +0.48(+1.60%) |
Jan 29, 2014 | 30.21 | 30.22 | 29.92 | 30.05 | 8,057 | -0.25(-0.83%) |
Jan 28, 2014 | 30.14 | 30.33 | 30.07 | 30.30 | 11,570 | +0.26(+0.86%) |
Jan 27, 2014 | 30.41 | 30.41 | 29.91 | 30.04 | 10,426 | -0.30(-0.99%) |
Jan 24, 2014 | 30.47 | 30.47 | 30.15 | 30.34 | 12,551 | -0.17(-0.56%) |
Jan 23, 2014 | 30.48 | 30.54 | 30.39 | 30.51 | 12,749 | +0.02(+0.07%) |
Jan 22, 2014 | 30.36 | 30.50 | 30.33 | 30.49 | 12,419 | +0.18(+0.59%) |
Jan 21, 2014 | 30.05 | 30.34 | 30.04 | 30.31 | 23,466 | +0.31(+1.03%) |
Jan 17, 2014 | 30.14 | 30.00 | 30.00 | 30.00 | 11,400 | -0.12(-0.40%) |
Jan 16, 2014 | 29.86 | 30.13 | 29.86 | 30.12 | 23,763 | +0.12(+0.40%) |
Jan 15, 2014 | 29.89 | 30.09 | 29.89 | 30.00 | 15,574 | +0.11(+0.37%) |
Jan 14, 2014 | 29.86 | 30.05 | 29.86 | 29.89 | 15,035 | +0.14(+0.47%) |
Jan 13, 2014 | 29.97 | 29.97 | 29.63 | 29.75 | 12,163 | -0.12(-0.40%) |
Jan 10, 2014 | 29.75 | 29.93 | 29.75 | 29.87 | 11,869 | +0.30(+1.01%) |
Jan 09, 2014 | 29.83 | 29.83 | 29.47 | 29.57 | 6,019 | -0.04(-0.13%) |
Jan 08, 2014 | 29.97 | 29.97 | 29.56 | 29.61 | 12,599 | -0.38(-1.27%) |
Jan 07, 2014 | 29.71 | 30.11 | 29.71 | 29.99 | 13,407 | +0.24(+0.81%) |
Jan 06, 2014 | 29.71 | 29.87 | 29.66 | 29.75 | 6,092 | +0.03(+0.10%) |
Jan 03, 2014 | 29.40 | 29.86 | 29.40 | 29.72 | 9,882 | +0.15(+0.51%) |
Jan 02, 2014 | 29.76 | 29.76 | 29.27 | 29.57 | 7,768 | -0.14(-0.47%) |
Dec 31, 2013 | 29.75 | 29.71 | 29.71 | 29.71 | 13,200 | -0.05(-0.17%) |
Dec 30, 2013 | 29.60 | 29.92 | 29.60 | 29.76 | 7,735 | +0.03(+0.10%) |
Dec 27, 2013 | 29.73 | 29.73 | 29.53 | 29.73 | 13,680 | -0.01(-0.03%) |
Dec 26, 2013 | 29.59 | 30.03 | 29.59 | 29.74 | 17,312 | +0.02(+0.07%) |
Dec 24, 2013 | 29.68 | 29.89 | 29.56 | 29.72 | 13,577 | -0.03(-0.10%) |
Dec 23, 2013 | 29.75 | 29.92 | 29.68 | 29.75 | 30,495 | +0.10(+0.33%) |
Dec 20, 2013 | 29.14 | 29.68 | 29.00 | 29.65 | 33,322 | +0.39(+1.33%) |
Dec 19, 2013 | 29.70 | 29.70 | 29.26 | 29.26 | 11,926 | -0.49(-1.65%) |
Dec 18, 2013 | 29.29 | 29.75 | 29.29 | 29.75 | 6,997 | +0.41(+1.40%) |
Dec 17, 2013 | 29.00 | 29.37 | 28.96 | 29.34 | 21,535 | +0.30(+1.03%) |
Dec 16, 2013 | 28.82 | 29.12 | 28.80 | 29.04 | 20,775 | +0.20(+0.69%) |
Dec 13, 2013 | 28.79 | 28.90 | 28.63 | 28.84 | 24,947 | +0.09(+0.32%) |
Dec 12, 2013 | 29.00 | 29.00 | 28.38 | 28.75 | 51,189 | -0.29(-1.00%) |
Dec 11, 2013 | 29.53 | 29.57 | 29.04 | 29.04 | 55,913 | -0.64(-2.16%) |
Dec 10, 2013 | 29.73 | 29.81 | 29.64 | 29.68 | 163,094 | -0.17(-0.57%) |
Dec 09, 2013 | 29.93 | 29.97 | 29.57 | 29.85 | 15,656 | +0.02(+0.08%) |
Dec 06, 2013 | 29.67 | 29.85 | 29.67 | 29.83 | 11,249 | +0.23(+0.77%) |
Dec 05, 2013 | 29.51 | 29.66 | 29.35 | 29.60 | 15,073 | -0.08(-0.27%) |
Dec 04, 2013 | 29.51 | 29.78 | 29.33 | 29.68 | 14,461 | +0.08(+0.27%) |
Dec 03, 2013 | 29.67 | 29.71 | 29.51 | 29.60 | 14,493 | -0.05(-0.18%) |