Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 33.03 | 33.22 | 32.97 | 33.12 | 680,755 | +0.12(+0.36%) |
Feb 27, 2014 | 32.87 | 33.00 | 32.85 | 33.00 | 245,589 | +0.12(+0.36%) |
Feb 26, 2014 | 32.94 | 33.04 | 32.80 | 32.88 | 223,148 | +0.01(+0.03%) |
Feb 25, 2014 | 32.90 | 33.01 | 32.82 | 32.87 | 348,678 | +0.00(+0.00%) |
Feb 24, 2014 | 32.86 | 33.09 | 32.83 | 32.87 | 498,899 | +0.05(+0.14%) |
Feb 21, 2014 | 32.90 | 32.98 | 32.80 | 32.83 | 428,885 | -0.04(-0.11%) |
Feb 20, 2014 | 32.63 | 32.91 | 32.62 | 32.87 | 4,662,199 | +0.21(+0.65%) |
Feb 19, 2014 | 32.73 | 32.89 | 32.62 | 32.65 | 379,681 | -0.12(-0.37%) |
Feb 18, 2014 | 32.78 | 32.83 | 32.71 | 32.77 | 459,875 | +0.09(+0.28%) |
Feb 14, 2014 | 32.51 | 32.68 | 32.68 | 32.68 | 266,953 | +0.18(+0.54%) |
Feb 13, 2014 | 32.11 | 32.51 | 32.09 | 32.51 | 170,635 | +0.21(+0.66%) |
Feb 12, 2014 | 32.33 | 32.43 | 32.22 | 32.29 | 678,441 | +0.00(+0.00%) |
Feb 11, 2014 | 31.99 | 32.37 | 31.95 | 32.29 | 421,186 | +0.34(+1.07%) |
Feb 10, 2014 | 31.89 | 31.96 | 31.79 | 31.95 | 306,098 | +0.08(+0.26%) |
Feb 07, 2014 | 31.62 | 31.87 | 31.57 | 31.87 | 178,753 | +0.40(+1.26%) |
Feb 06, 2014 | 31.26 | 31.49 | 31.26 | 31.47 | 383,903 | +0.26(+0.83%) |
Feb 05, 2014 | 31.16 | 31.29 | 31.05 | 31.21 | 300,703 | -0.03(-0.09%) |
Feb 04, 2014 | 31.21 | 31.27 | 31.09 | 31.24 | 712,082 | +0.19(+0.62%) |
Feb 03, 2014 | 31.71 | 31.71 | 31.02 | 31.05 | 810,462 | -0.68(-2.15%) |
Jan 31, 2014 | 31.59 | 31.89 | 31.48 | 31.73 | 430,122 | -0.17(-0.52%) |
Jan 30, 2014 | 31.80 | 31.93 | 31.73 | 31.90 | 1,829,574 | +0.28(+0.87%) |
Jan 29, 2014 | 31.72 | 31.80 | 31.56 | 31.62 | 469,753 | -0.28(-0.87%) |
Jan 28, 2014 | 31.73 | 31.94 | 31.73 | 31.90 | 4,214,853 | +0.18(+0.55%) |
Jan 27, 2014 | 31.85 | 31.92 | 31.65 | 31.72 | 778,380 | -0.14(-0.43%) |
Jan 24, 2014 | 32.25 | 32.27 | 31.84 | 31.86 | 573,828 | -0.52(-1.59%) |
Jan 23, 2014 | 32.51 | 32.51 | 32.25 | 32.38 | 861,609 | -0.23(-0.70%) |
Jan 22, 2014 | 32.60 | 32.63 | 32.55 | 32.60 | 212,214 | +0.00(+0.01%) |
Jan 21, 2014 | 32.72 | 32.74 | 32.46 | 32.60 | 911,008 | +0.01(+0.03%) |
Jan 17, 2014 | 32.65 | 32.59 | 32.59 | 32.59 | 312,078 | -0.05(-0.15%) |
Jan 16, 2014 | 32.62 | 32.65 | 32.56 | 32.64 | 438,659 | +0.02(+0.05%) |
Jan 15, 2014 | 32.56 | 32.70 | 32.57 | 32.63 | 427,351 | +0.07(+0.21%) |
Jan 14, 2014 | 32.40 | 32.59 | 32.37 | 32.56 | 186,908 | +0.19(+0.60%) |
Jan 13, 2014 | 32.62 | 32.72 | 32.31 | 32.37 | 234,185 | -0.33(-1.02%) |
Jan 10, 2014 | 32.61 | 32.70 | 32.52 | 32.70 | 270,275 | +0.16(+0.48%) |
Jan 09, 2014 | 32.53 | 32.58 | 32.43 | 32.54 | 904,543 | +0.05(+0.14%) |
Jan 08, 2014 | 32.56 | 32.56 | 32.41 | 32.50 | 459,474 | -0.01(-0.03%) |
Jan 07, 2014 | 32.45 | 32.57 | 32.37 | 32.51 | 517,887 | +0.18(+0.57%) |
Jan 06, 2014 | 32.51 | 32.52 | 32.27 | 32.32 | 504,669 | -0.07(-0.23%) |
Jan 03, 2014 | 32.39 | 32.51 | 32.37 | 32.40 | 311,904 | -0.01(-0.03%) |
Jan 02, 2014 | 32.60 | 32.66 | 32.33 | 32.40 | 252,426 | -0.32(-0.99%) |
Dec 31, 2013 | 32.71 | 32.73 | 32.73 | 32.73 | 233,869 | +0.06(+0.17%) |
Dec 30, 2013 | 32.63 | 32.67 | 32.59 | 32.67 | 242,343 | +0.10(+0.31%) |
Dec 27, 2013 | 32.61 | 32.65 | 32.54 | 32.57 | 282,081 | +0.01(+0.05%) |
Dec 26, 2013 | 32.47 | 32.57 | 32.44 | 32.56 | 190,594 | +0.11(+0.34%) |
Dec 24, 2013 | 32.33 | 32.46 | 32.30 | 32.45 | 170,924 | +0.09(+0.27%) |
Dec 23, 2013 | 32.37 | 32.42 | 32.28 | 32.36 | 347,063 | +0.08(+0.24%) |
Dec 20, 2013 | 32.17 | 32.33 | 32.17 | 32.28 | 306,789 | +0.13(+0.40%) |
Dec 19, 2013 | 32.15 | 32.16 | 31.99 | 32.15 | 1,403,704 | -0.04(-0.11%) |
Dec 18, 2013 | 31.67 | 32.19 | 31.50 | 32.19 | 708,887 | +0.55(+1.74%) |
Dec 17, 2013 | 31.74 | 31.78 | 31.57 | 31.64 | 765,343 | -0.12(-0.38%) |
Dec 16, 2013 | 31.79 | 31.87 | 31.69 | 31.76 | 723,272 | +0.10(+0.32%) |
Dec 13, 2013 | 31.67 | 31.76 | 31.61 | 31.66 | 233,492 | +0.02(+0.06%) |
Dec 12, 2013 | 31.76 | 31.78 | 31.62 | 31.64 | 348,809 | -0.18(-0.58%) |
Dec 11, 2013 | 32.14 | 32.14 | 31.78 | 31.82 | 262,604 | -0.28(-0.88%) |
Dec 10, 2013 | 32.26 | 32.26 | 32.10 | 32.10 | 219,163 | -0.15(-0.45%) |
Dec 09, 2013 | 32.30 | 32.35 | 32.23 | 32.25 | 281,778 | -0.04(-0.11%) |
Dec 06, 2013 | 32.14 | 32.29 | 32.11 | 32.29 | 349,920 | +0.40(+1.26%) |
Dec 05, 2013 | 31.97 | 31.98 | 31.86 | 31.89 | 232,714 | -0.13(-0.40%) |
Dec 04, 2013 | 32.00 | 32.12 | 31.78 | 32.01 | 588,180 | -0.10(-0.31%) |
Dec 03, 2013 | 32.13 | 32.20 | 32.00 | 32.11 | 462,061 | -0.08(-0.26%) |