Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 33.81 | 34.65 | 33.66 | 34.51 | 455,955 | +0.91(+2.71%) |
Feb 27, 2014 | 33.62 | 33.79 | 33.41 | 33.60 | 127,376 | -0.03(-0.10%) |
Feb 26, 2014 | 33.81 | 33.91 | 33.52 | 33.63 | 106,264 | -0.04(-0.12%) |
Feb 25, 2014 | 33.66 | 33.97 | 33.58 | 33.67 | 147,420 | +0.01(+0.02%) |
Feb 24, 2014 | 33.79 | 34.16 | 33.61 | 33.66 | 157,280 | -0.10(-0.29%) |
Feb 21, 2014 | 33.85 | 33.97 | 33.68 | 33.76 | 161,191 | +0.05(+0.14%) |
Feb 20, 2014 | 33.42 | 33.85 | 33.33 | 33.71 | 111,018 | +0.29(+0.87%) |
Feb 19, 2014 | 34.05 | 34.16 | 33.42 | 33.42 | 141,170 | -0.71(-2.08%) |
Feb 18, 2014 | 34.02 | 34.37 | 33.96 | 34.13 | 123,714 | +0.01(+0.02%) |
Feb 14, 2014 | 34.07 | 34.12 | 34.12 | 34.12 | 155,035 | +0.11(+0.33%) |
Feb 13, 2014 | 33.13 | 34.01 | 33.08 | 34.01 | 152,176 | +0.85(+2.55%) |
Feb 12, 2014 | 33.25 | 33.39 | 33.09 | 33.16 | 102,160 | -0.15(-0.46%) |
Feb 11, 2014 | 33.17 | 33.46 | 33.17 | 33.32 | 153,250 | +0.23(+0.68%) |
Feb 10, 2014 | 32.60 | 33.16 | 32.44 | 33.09 | 166,497 | +0.46(+1.41%) |
Feb 07, 2014 | 32.80 | 32.95 | 32.47 | 32.63 | 95,437 | -0.07(-0.22%) |
Feb 06, 2014 | 32.62 | 32.81 | 32.52 | 32.71 | 173,378 | +0.17(+0.52%) |
Feb 05, 2014 | 32.44 | 32.55 | 32.24 | 32.54 | 209,252 | +0.05(+0.15%) |
Feb 04, 2014 | 33.00 | 33.00 | 32.42 | 32.49 | 185,091 | -0.39(-1.20%) |
Feb 03, 2014 | 33.49 | 33.79 | 32.81 | 32.88 | 245,106 | -0.57(-1.71%) |
Jan 31, 2014 | 33.04 | 33.55 | 33.04 | 33.45 | 183,760 | +0.06(+0.17%) |
Jan 30, 2014 | 33.12 | 33.58 | 33.03 | 33.40 | 184,584 | +0.33(+1.00%) |
Jan 29, 2014 | 32.91 | 33.40 | 32.87 | 33.07 | 246,515 | -0.34(-1.01%) |
Jan 28, 2014 | 33.57 | 33.58 | 33.24 | 33.41 | 172,989 | -0.14(-0.41%) |
Jan 27, 2014 | 34.14 | 34.24 | 33.54 | 33.54 | 211,066 | -0.54(-1.58%) |
Jan 24, 2014 | 34.19 | 34.57 | 33.92 | 34.08 | 149,404 | -0.33(-0.96%) |
Jan 23, 2014 | 34.22 | 34.41 | 34.08 | 34.41 | 134,178 | +0.14(+0.40%) |
Jan 22, 2014 | 34.40 | 34.40 | 34.22 | 34.28 | 74,589 | -0.05(-0.14%) |
Jan 21, 2014 | 33.97 | 34.34 | 33.97 | 34.32 | 109,415 | +0.42(+1.23%) |
Jan 17, 2014 | 33.78 | 33.91 | 33.91 | 33.91 | 123,730 | +0.19(+0.55%) |
Jan 16, 2014 | 33.74 | 33.86 | 33.57 | 33.72 | 125,233 | +0.07(+0.22%) |
Jan 15, 2014 | 33.67 | 33.82 | 33.61 | 33.65 | 108,830 | -0.10(-0.31%) |
Jan 14, 2014 | 33.66 | 33.98 | 33.65 | 33.75 | 90,586 | +0.15(+0.46%) |
Jan 13, 2014 | 33.89 | 33.89 | 33.43 | 33.60 | 215,232 | -0.29(-0.86%) |
Jan 10, 2014 | 33.76 | 34.30 | 33.76 | 33.89 | 284,473 | +0.08(+0.24%) |
Jan 09, 2014 | 33.93 | 33.93 | 33.56 | 33.81 | 144,240 | +0.04(+0.12%) |
Jan 08, 2014 | 33.78 | 33.89 | 33.56 | 33.77 | 174,053 | -0.12(-0.36%) |
Jan 07, 2014 | 33.79 | 33.98 | 33.66 | 33.89 | 180,825 | +0.27(+0.81%) |
Jan 06, 2014 | 34.00 | 34.00 | 33.60 | 33.62 | 254,112 | -0.34(-1.00%) |
Jan 03, 2014 | 33.89 | 33.96 | 33.69 | 33.95 | 126,248 | +0.03(+0.09%) |
Jan 02, 2014 | 34.29 | 34.43 | 33.79 | 33.92 | 141,986 | -0.55(-1.59%) |
Dec 31, 2013 | 34.49 | 34.47 | 34.47 | 34.47 | 187,210 | -0.11(-0.33%) |
Dec 30, 2013 | 34.49 | 34.68 | 34.45 | 34.58 | 112,127 | -0.02(-0.05%) |
Dec 27, 2013 | 34.62 | 34.70 | 34.48 | 34.60 | 119,032 | +0.04(+0.12%) |
Dec 26, 2013 | 34.81 | 34.92 | 34.55 | 34.56 | 110,731 | -0.21(-0.60%) |
Dec 24, 2013 | 34.68 | 34.92 | 34.68 | 34.77 | 62,651 | +0.06(+0.16%) |
Dec 23, 2013 | 34.93 | 35.02 | 34.66 | 34.71 | 145,932 | -0.22(-0.62%) |
Dec 20, 2013 | 34.23 | 35.07 | 34.13 | 34.93 | 447,468 | +0.62(+1.81%) |
Dec 19, 2013 | 34.34 | 34.40 | 33.94 | 34.31 | 194,681 | -0.06(-0.19%) |
Dec 18, 2013 | 34.14 | 34.45 | 34.09 | 34.37 | 262,824 | +0.18(+0.52%) |
Dec 17, 2013 | 34.33 | 34.44 | 34.13 | 34.20 | 159,325 | -0.23(-0.68%) |
Dec 16, 2013 | 34.24 | 34.56 | 34.24 | 34.43 | 174,580 | +0.22(+0.64%) |
Dec 13, 2013 | 34.16 | 34.32 | 33.95 | 34.21 | 131,257 | +0.09(+0.26%) |
Dec 12, 2013 | 33.37 | 34.28 | 33.33 | 34.12 | 355,558 | +0.68(+2.02%) |
Dec 11, 2013 | 33.44 | 33.58 | 33.28 | 33.45 | 164,528 | -0.01(-0.02%) |
Dec 10, 2013 | 33.65 | 33.66 | 33.27 | 33.45 | 211,395 | -0.14(-0.43%) |
Dec 09, 2013 | 33.62 | 33.74 | 33.31 | 33.60 | 149,272 | -0.03(-0.10%) |
Dec 06, 2013 | 33.39 | 33.65 | 32.92 | 33.63 | 211,953 | +0.49(+1.48%) |
Dec 05, 2013 | 33.19 | 33.27 | 32.80 | 33.14 | 126,907 | -0.06(-0.19%) |
Dec 04, 2013 | 33.01 | 33.37 | 32.95 | 33.21 | 282,964 | -0.16(-0.48%) |
Dec 03, 2013 | 33.55 | 34.04 | 33.37 | 33.37 | 257,953 | -0.29(-0.86%) |