Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 30.94 | 31.54 | 30.85 | 31.15 | 518,856 | +0.18(+0.58%) |
Feb 27, 2014 | 31.29 | 31.41 | 30.80 | 30.97 | 725,631 | -1.42(-4.38%) |
Feb 26, 2014 | 32.76 | 33.82 | 32.27 | 32.39 | 1,138,359 | -0.12(-0.37%) |
Feb 25, 2014 | 32.58 | 32.90 | 32.42 | 32.51 | 801,771 | +0.01(+0.03%) |
Feb 24, 2014 | 31.96 | 33.03 | 31.82 | 32.50 | 1,416,903 | +0.72(+2.27%) |
Feb 21, 2014 | 31.13 | 31.93 | 31.01 | 31.78 | 666,323 | +0.88(+2.86%) |
Feb 20, 2014 | 31.05 | 31.56 | 30.23 | 30.89 | 1,376,870 | +0.83(+2.77%) |
Feb 19, 2014 | 32.20 | 32.20 | 29.96 | 30.06 | 1,113,912 | -0.39(-1.30%) |
Feb 18, 2014 | 30.66 | 30.83 | 30.35 | 30.45 | 450,368 | +0.20(+0.65%) |
Feb 14, 2014 | 30.23 | 30.26 | 30.26 | 30.26 | 296,228 | +0.05(+0.17%) |
Feb 13, 2014 | 29.39 | 30.41 | 29.35 | 30.20 | 214,233 | +0.53(+1.79%) |
Feb 12, 2014 | 30.14 | 30.49 | 29.42 | 29.67 | 191,249 | -0.38(-1.26%) |
Feb 11, 2014 | 30.06 | 30.44 | 29.71 | 30.05 | 368,273 | +0.09(+0.32%) |
Feb 10, 2014 | 29.83 | 30.26 | 29.77 | 29.95 | 316,901 | +0.22(+0.75%) |
Feb 07, 2014 | 29.35 | 30.44 | 29.22 | 29.73 | 347,504 | +0.54(+1.85%) |
Feb 06, 2014 | 28.05 | 29.52 | 27.91 | 29.19 | 573,916 | +1.34(+4.81%) |
Feb 05, 2014 | 28.41 | 28.41 | 27.58 | 27.85 | 690,831 | -0.46(-1.61%) |
Feb 04, 2014 | 29.20 | 29.41 | 28.22 | 28.31 | 842,749 | -0.42(-1.46%) |
Feb 03, 2014 | 29.89 | 30.11 | 28.65 | 28.73 | 763,239 | -1.17(-3.91%) |
Jan 31, 2014 | 30.32 | 30.85 | 29.77 | 29.89 | 418,212 | -1.07(-3.47%) |
Jan 30, 2014 | 30.92 | 31.12 | 30.68 | 30.97 | 646,440 | +0.22(+0.73%) |
Jan 29, 2014 | 30.93 | 31.19 | 30.33 | 30.74 | 607,397 | +0.13(+0.42%) |
Jan 28, 2014 | 30.79 | 31.16 | 30.34 | 30.62 | 523,380 | -0.06(-0.20%) |
Jan 27, 2014 | 30.88 | 31.22 | 28.94 | 30.68 | 584,285 | -0.27(-0.89%) |
Jan 24, 2014 | 31.26 | 31.62 | 30.57 | 30.95 | 489,343 | -0.64(-2.01%) |
Jan 23, 2014 | 31.57 | 32.17 | 31.00 | 31.59 | 450,800 | -0.27(-0.84%) |
Jan 22, 2014 | 31.64 | 32.24 | 31.38 | 31.85 | 324,312 | +0.50(+1.59%) |
Jan 21, 2014 | 30.81 | 31.78 | 30.61 | 31.35 | 411,788 | +0.58(+1.90%) |
Jan 17, 2014 | 31.85 | 30.77 | 30.77 | 30.77 | 315,208 | -0.94(-2.95%) |
Jan 16, 2014 | 31.82 | 32.08 | 31.49 | 31.71 | 220,789 | -0.06(-0.19%) |
Jan 15, 2014 | 32.56 | 32.75 | 31.68 | 31.77 | 365,248 | -0.79(-2.43%) |
Jan 14, 2014 | 31.09 | 32.63 | 30.93 | 32.56 | 428,831 | +1.43(+4.58%) |
Jan 13, 2014 | 31.55 | 32.20 | 31.09 | 31.13 | 291,005 | -0.47(-1.49%) |
Jan 10, 2014 | 31.73 | 32.26 | 31.45 | 31.60 | 443,058 | +0.33(+1.04%) |
Jan 09, 2014 | 31.15 | 32.01 | 30.80 | 31.28 | 467,218 | +0.31(+1.00%) |
Jan 08, 2014 | 30.99 | 31.33 | 30.68 | 30.97 | 204,940 | +0.13(+0.42%) |
Jan 07, 2014 | 30.94 | 31.52 | 30.62 | 30.84 | 403,584 | -0.03(-0.11%) |
Jan 06, 2014 | 31.14 | 31.64 | 30.81 | 30.87 | 487,661 | +0.02(+0.06%) |
Jan 03, 2014 | 30.21 | 31.10 | 30.07 | 30.86 | 244,772 | +0.81(+2.69%) |
Jan 02, 2014 | 30.45 | 30.67 | 29.57 | 30.05 | 222,058 | -0.54(-1.77%) |
Dec 31, 2013 | 29.67 | 30.59 | 30.59 | 30.59 | 194,458 | +0.87(+2.92%) |
Dec 30, 2013 | 30.68 | 30.72 | 29.66 | 29.72 | 445,849 | -0.96(-3.13%) |
Dec 27, 2013 | 31.20 | 31.20 | 30.57 | 30.68 | 292,474 | -0.35(-1.13%) |
Dec 26, 2013 | 31.17 | 31.33 | 30.25 | 31.04 | 450,993 | +0.03(+0.08%) |
Dec 24, 2013 | 30.49 | 31.53 | 30.23 | 31.01 | 336,584 | +0.65(+2.15%) |
Dec 23, 2013 | 29.99 | 30.66 | 29.62 | 30.36 | 657,373 | +0.58(+1.96%) |
Dec 20, 2013 | 29.80 | 30.40 | 29.41 | 29.77 | 505,753 | -0.20(-0.66%) |
Dec 19, 2013 | 30.16 | 30.55 | 29.80 | 29.97 | 914,954 | -0.29(-0.96%) |
Dec 18, 2013 | 30.20 | 30.53 | 29.67 | 30.26 | 590,974 | +0.61(+2.06%) |
Dec 17, 2013 | 29.19 | 30.41 | 28.93 | 29.65 | 1,168,185 | +0.54(+1.86%) |
Dec 16, 2013 | 28.97 | 29.56 | 28.51 | 29.11 | 575,892 | +0.40(+1.38%) |
Dec 13, 2013 | 28.19 | 28.78 | 28.08 | 28.72 | 490,206 | +0.48(+1.70%) |
Dec 12, 2013 | 27.44 | 28.62 | 27.44 | 28.24 | 490,506 | +0.23(+0.83%) |
Dec 11, 2013 | 28.32 | 28.52 | 27.82 | 28.01 | 348,734 | -0.36(-1.27%) |
Dec 10, 2013 | 28.34 | 28.56 | 27.65 | 28.37 | 484,689 | +0.22(+0.79%) |
Dec 09, 2013 | 28.49 | 28.61 | 28.02 | 28.14 | 338,808 | -0.19(-0.67%) |
Dec 06, 2013 | 28.01 | 28.36 | 27.45 | 28.33 | 0 | +0.82(+3.00%) |
Dec 05, 2013 | 27.48 | 27.96 | 27.23 | 27.51 | 0 | +0.03(+0.12%) |
Dec 04, 2013 | 26.90 | 27.61 | 26.71 | 27.47 | 0 | +0.64(+2.37%) |
Dec 03, 2013 | 27.48 | 27.61 | 26.69 | 26.84 | 0 | -0.60(-2.19%) |