Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 34.89 | 36.83 | 34.89 | 36.50 | 166,724 | +1.49(+4.26%) |
Feb 27, 2014 | 35.20 | 35.20 | 34.93 | 35.01 | 48,549 | -0.05(-0.14%) |
Feb 26, 2014 | 35.14 | 35.22 | 34.95 | 35.06 | 51,902 | +0.02(+0.06%) |
Feb 25, 2014 | 34.90 | 35.32 | 34.90 | 35.04 | 31,584 | +0.10(+0.29%) |
Feb 24, 2014 | 35.15 | 35.18 | 34.82 | 34.94 | 87,534 | -0.18(-0.51%) |
Feb 21, 2014 | 34.85 | 35.33 | 34.74 | 35.12 | 90,540 | +0.37(+1.06%) |
Feb 20, 2014 | 34.56 | 34.82 | 34.56 | 34.75 | 32,995 | +0.11(+0.32%) |
Feb 19, 2014 | 34.60 | 34.82 | 34.57 | 34.64 | 54,507 | -0.10(-0.29%) |
Feb 18, 2014 | 34.27 | 34.85 | 34.27 | 34.74 | 101,441 | +0.19(+0.55%) |
Feb 14, 2014 | 34.55 | 34.55 | 34.55 | 0 | +0.05(+0.14%) | |
Feb 13, 2014 | 34.28 | 34.55 | 34.17 | 34.50 | 35,287 | +0.04(+0.12%) |
Feb 12, 2014 | 34.55 | 34.55 | 34.46 | 34.46 | 46,914 | -0.04(-0.12%) |
Feb 11, 2014 | 34.64 | 34.65 | 34.46 | 34.50 | 89,277 | +0.00(+0.00%) |
Feb 10, 2014 | 34.50 | 34.56 | 34.45 | 34.50 | 60,565 | +0.02(+0.06%) |
Feb 07, 2014 | 33.90 | 34.55 | 33.75 | 34.48 | 264,303 | +0.69(+2.04%) |
Feb 06, 2014 | 33.22 | 33.87 | 33.22 | 33.79 | 52,254 | +0.39(+1.17%) |
Feb 05, 2014 | 33.09 | 33.46 | 33.00 | 33.40 | 50,481 | +0.37(+1.12%) |
Feb 04, 2014 | 33.00 | 33.18 | 32.99 | 33.03 | 88,359 | -0.06(-0.18%) |
Feb 03, 2014 | 33.17 | 33.31 | 33.00 | 33.09 | 92,205 | -0.28(-0.84%) |
Jan 31, 2014 | 33.15 | 33.37 | 33.10 | 33.37 | 54,570 | +0.17(+0.51%) |
Jan 30, 2014 | 32.97 | 33.25 | 32.97 | 33.20 | 35,428 | +0.06(+0.18%) |
Jan 29, 2014 | 32.78 | 33.14 | 32.77 | 33.14 | 45,688 | +0.27(+0.82%) |
Jan 28, 2014 | 32.78 | 32.91 | 32.70 | 32.87 | 50,179 | +0.17(+0.54%) |
Jan 27, 2014 | 33.00 | 33.05 | 32.31 | 32.70 | 72,435 | -0.30(-0.92%) |
Jan 24, 2014 | 33.00 | 33.30 | 32.91 | 33.00 | 129,877 | -0.29(-0.87%) |
Jan 23, 2014 | 33.34 | 33.50 | 33.22 | 33.29 | 70,693 | -0.06(-0.18%) |
Jan 22, 2014 | 33.00 | 33.68 | 33.00 | 33.35 | 104,076 | +0.35(+1.06%) |
Jan 21, 2014 | 32.75 | 33.35 | 32.63 | 33.00 | 183,960 | +0.38(+1.16%) |
Jan 20, 2014 | 32.40 | 32.85 | 32.40 | 32.62 | 46,621 | -0.11(-0.34%) |
Jan 17, 2014 | 32.30 | 33.20 | 32.30 | 32.73 | 158,403 | +0.08(+0.25%) |
Jan 16, 2014 | 32.48 | 32.85 | 32.32 | 32.65 | 162,003 | +0.15(+0.46%) |
Jan 15, 2014 | 32.02 | 32.72 | 32.18 | 32.50 | 159,293 | +0.48(+1.50%) |
Jan 14, 2014 | 31.80 | 32.19 | 31.80 | 32.02 | 194,673 | +0.22(+0.69%) |
Jan 13, 2014 | 31.82 | 32.21 | 31.76 | 31.80 | 79,872 | +0.06(+0.19%) |
Jan 10, 2014 | 31.04 | 31.90 | 30.96 | 31.74 | 145,302 | +0.49(+1.57%) |
Jan 09, 2014 | 31.10 | 31.46 | 31.10 | 31.25 | 100,738 | +0.13(+0.42%) |
Jan 08, 2014 | 31.10 | 31.42 | 31.06 | 31.12 | 89,985 | -0.07(-0.22%) |
Jan 07, 2014 | 30.61 | 31.63 | 30.61 | 31.19 | 89,044 | +0.52(+1.70%) |
Jan 06, 2014 | 30.39 | 30.95 | 30.38 | 30.67 | 154,286 | +0.28(+0.92%) |
Jan 03, 2014 | 30.80 | 31.26 | 30.00 | 30.39 | 69,580 | -0.12(-0.39%) |