Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 33.39 | 34.24 | 33.39 | 34.15 | 1,696,639 | +0.75(+2.25%) |
Feb 27, 2014 | 33.63 | 33.88 | 33.32 | 33.40 | 826,131 | -0.21(-0.62%) |
Feb 26, 2014 | 33.40 | 33.71 | 33.30 | 33.61 | 1,473,624 | +0.38(+1.15%) |
Feb 25, 2014 | 33.18 | 33.52 | 32.98 | 33.23 | 1,777,696 | +0.15(+0.46%) |
Feb 24, 2014 | 33.08 | 33.25 | 33.03 | 33.08 | 1,591,297 | -0.04(-0.13%) |
Feb 21, 2014 | 32.96 | 33.66 | 32.25 | 33.12 | 2,466,877 | +0.11(+0.34%) |
Feb 20, 2014 | 33.06 | 33.27 | 32.62 | 33.01 | 1,378,850 | -0.03(-0.11%) |
Feb 19, 2014 | 32.94 | 33.32 | 32.94 | 33.04 | 1,345,709 | +0.01(+0.02%) |
Feb 18, 2014 | 33.01 | 33.06 | 32.67 | 33.03 | 684,324 | +0.20(+0.61%) |
Feb 14, 2014 | 32.93 | 32.83 | 32.83 | 32.83 | 876,088 | -0.13(-0.38%) |
Feb 13, 2014 | 32.62 | 33.04 | 32.54 | 32.96 | 1,315,908 | +0.17(+0.53%) |
Feb 12, 2014 | 32.76 | 32.86 | 32.48 | 32.78 | 1,047,136 | +0.00(+0.00%) |
Feb 11, 2014 | 32.55 | 32.87 | 32.53 | 32.78 | 812,548 | +0.15(+0.47%) |
Feb 10, 2014 | 32.02 | 32.68 | 31.93 | 32.63 | 850,786 | +0.62(+1.93%) |
Feb 07, 2014 | 31.89 | 32.04 | 31.65 | 32.01 | 1,074,826 | +0.30(+0.94%) |
Feb 06, 2014 | 31.56 | 31.90 | 31.41 | 31.71 | 810,948 | +0.21(+0.66%) |
Feb 05, 2014 | 31.51 | 31.61 | 31.29 | 31.50 | 849,951 | -0.06(-0.20%) |
Feb 04, 2014 | 30.91 | 31.77 | 30.82 | 31.57 | 2,389,619 | +0.69(+2.23%) |
Feb 03, 2014 | 31.78 | 31.88 | 30.82 | 30.88 | 1,964,266 | -0.88(-2.78%) |
Jan 31, 2014 | 31.19 | 31.92 | 31.12 | 31.76 | 1,495,453 | +0.22(+0.68%) |
Jan 30, 2014 | 31.20 | 31.59 | 31.20 | 31.55 | 1,132,234 | +0.49(+1.59%) |
Jan 29, 2014 | 30.91 | 31.09 | 30.84 | 31.05 | 1,333,851 | -0.01(-0.02%) |
Jan 28, 2014 | 30.48 | 31.09 | 30.48 | 31.06 | 1,380,423 | +0.70(+2.29%) |
Jan 27, 2014 | 30.40 | 30.59 | 30.28 | 30.36 | 1,090,404 | +0.03(+0.11%) |
Jan 24, 2014 | 30.37 | 30.50 | 30.14 | 30.33 | 1,057,215 | -0.30(-0.98%) |
Jan 23, 2014 | 30.33 | 30.72 | 30.27 | 30.63 | 1,029,069 | +0.08(+0.27%) |
Jan 22, 2014 | 30.80 | 30.92 | 30.52 | 30.54 | 548,609 | -0.15(-0.48%) |
Jan 21, 2014 | 30.78 | 31.00 | 30.49 | 30.69 | 1,633,763 | +0.10(+0.32%) |
Jan 17, 2014 | 30.79 | 30.59 | 30.59 | 30.59 | 1,053,060 | -0.28(-0.90%) |
Jan 16, 2014 | 30.98 | 31.09 | 30.76 | 30.87 | 780,376 | -0.19(-0.60%) |
Jan 15, 2014 | 31.07 | 31.17 | 30.86 | 31.06 | 1,788,168 | +0.47(+1.55%) |
Jan 14, 2014 | 30.19 | 30.60 | 30.16 | 30.59 | 901,912 | +0.47(+1.55%) |
Jan 13, 2014 | 30.29 | 30.38 | 30.05 | 30.12 | 1,189,642 | -0.19(-0.62%) |
Jan 10, 2014 | 29.74 | 30.31 | 29.45 | 30.31 | 1,374,144 | +0.75(+2.54%) |
Jan 09, 2014 | 29.31 | 29.59 | 29.21 | 29.56 | 1,066,841 | +0.36(+1.24%) |
Jan 08, 2014 | 29.29 | 29.37 | 28.98 | 29.19 | 996,265 | -0.12(-0.40%) |
Jan 07, 2014 | 29.41 | 29.56 | 29.11 | 29.31 | 891,794 | -0.09(-0.31%) |
Jan 06, 2014 | 29.27 | 29.43 | 29.08 | 29.40 | 1,080,953 | +0.13(+0.43%) |
Jan 03, 2014 | 29.05 | 29.35 | 28.90 | 29.28 | 868,879 | +0.21(+0.72%) |
Jan 02, 2014 | 29.28 | 29.32 | 28.85 | 29.07 | 706,055 | -0.24(-0.81%) |
Dec 31, 2013 | 29.36 | 29.31 | 29.31 | 29.31 | 1,073,331 | -0.13(-0.43%) |
Dec 30, 2013 | 29.34 | 29.56 | 29.12 | 29.43 | 1,019,155 | +0.24(+0.81%) |
Dec 27, 2013 | 29.34 | 29.42 | 29.04 | 29.19 | 422,759 | -0.04(-0.14%) |
Dec 26, 2013 | 29.41 | 29.52 | 29.14 | 29.24 | 493,949 | -0.10(-0.36%) |
Dec 24, 2013 | 29.37 | 29.57 | 29.26 | 29.34 | 317,985 | -0.07(-0.24%) |
Dec 23, 2013 | 29.69 | 29.76 | 29.38 | 29.41 | 831,598 | -0.24(-0.82%) |
Dec 20, 2013 | 29.61 | 29.67 | 29.03 | 29.65 | 2,736,663 | +0.40(+1.38%) |
Dec 19, 2013 | 29.08 | 29.29 | 28.86 | 29.25 | 1,928,105 | +0.16(+0.55%) |
Dec 18, 2013 | 28.57 | 29.11 | 28.20 | 29.09 | 3,092,800 | +0.50(+1.75%) |
Dec 17, 2013 | 28.67 | 28.91 | 28.55 | 28.59 | 1,485,656 | +0.24(+0.83%) |
Dec 16, 2013 | 28.34 | 28.48 | 28.12 | 28.35 | 1,229,914 | +0.19(+0.67%) |
Dec 13, 2013 | 28.23 | 28.69 | 28.05 | 28.16 | 1,066,528 | +0.05(+0.17%) |
Dec 12, 2013 | 28.25 | 28.40 | 28.09 | 28.12 | 948,615 | -0.22(-0.76%) |
Dec 11, 2013 | 29.10 | 29.10 | 28.30 | 28.33 | 896,300 | -0.67(-2.33%) |
Dec 10, 2013 | 29.08 | 29.39 | 28.97 | 29.01 | 1,003,852 | -0.19(-0.64%) |
Dec 09, 2013 | 29.19 | 29.44 | 28.96 | 29.19 | 580,477 | -0.06(-0.21%) |
Dec 06, 2013 | 29.33 | 29.45 | 28.98 | 29.25 | 1,244,035 | +0.23(+0.81%) |
Dec 05, 2013 | 28.72 | 29.13 | 28.53 | 29.02 | 1,156,823 | +0.35(+1.23%) |
Dec 04, 2013 | 28.71 | 28.81 | 28.47 | 28.67 | 981,585 | -0.14(-0.48%) |
Dec 03, 2013 | 29.22 | 29.27 | 28.70 | 28.81 | 1,394,733 | -0.01(-0.05%) |