Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 36.00 | 36.09 | 35.74 | 35.74 | 5,290 | -0.15(-0.42%) |
Feb 27, 2014 | 35.91 | 35.91 | 35.87 | 35.89 | 1,502 | -0.04(-0.11%) |
Feb 26, 2014 | 35.95 | 36.12 | 35.77 | 35.93 | 5,653 | +0.11(+0.32%) |
Feb 25, 2014 | 35.87 | 35.87 | 35.81 | 35.81 | 2,489 | -0.22(-0.61%) |
Feb 24, 2014 | 36.02 | 36.03 | 36.02 | 36.03 | 1,518 | +0.07(+0.20%) |
Feb 21, 2014 | 36.05 | 36.11 | 35.96 | 35.96 | 6,213 | +0.15(+0.41%) |
Feb 20, 2014 | 35.60 | 35.81 | 35.60 | 35.81 | 2,265 | +0.05(+0.14%) |
Feb 19, 2014 | 36.03 | 36.15 | 35.76 | 35.76 | 5,197 | -0.28(-0.77%) |
Feb 18, 2014 | 35.92 | 36.04 | 35.92 | 36.04 | 6,339 | +0.33(+0.93%) |
Feb 14, 2014 | 35.61 | 35.71 | 35.71 | 35.71 | 5,310 | +0.09(+0.27%) |
Feb 13, 2014 | 35.21 | 35.68 | 35.21 | 35.61 | 7,222 | +0.40(+1.14%) |
Feb 12, 2014 | 35.27 | 35.27 | 35.15 | 35.21 | 21,471 | +0.10(+0.28%) |
Feb 11, 2014 | 34.87 | 35.11 | 34.83 | 35.11 | 17,766 | +0.35(+1.01%) |
Feb 10, 2014 | 34.51 | 34.76 | 34.51 | 34.76 | 4,766 | +0.40(+1.16%) |
Feb 07, 2014 | 34.25 | 34.42 | 34.24 | 34.37 | 5,503 | +0.23(+0.66%) |
Feb 06, 2014 | 34.11 | 34.26 | 34.11 | 34.14 | 3,412 | -0.09(-0.26%) |
Feb 05, 2014 | 33.89 | 34.23 | 33.36 | 34.23 | 16,235 | +0.21(+0.61%) |
Feb 04, 2014 | 34.08 | 34.10 | 33.94 | 34.02 | 5,525 | +0.13(+0.37%) |
Feb 03, 2014 | 34.26 | 34.26 | 33.89 | 33.89 | 5,107 | -1.14(-3.25%) |
Jan 31, 2014 | 34.82 | 35.03 | 34.82 | 35.03 | 5,071 | -0.12(-0.35%) |
Jan 30, 2014 | 34.75 | 35.23 | 34.75 | 35.15 | 5,401 | +0.56(+1.62%) |
Jan 29, 2014 | 34.80 | 34.81 | 34.57 | 34.59 | 17,125 | -0.30(-0.85%) |
Jan 28, 2014 | 34.56 | 34.89 | 34.56 | 34.89 | 19,935 | +0.15(+0.44%) |
Jan 27, 2014 | 34.67 | 35.32 | 34.39 | 34.74 | 13,449 | -0.30(-0.86%) |
Jan 24, 2014 | 35.79 | 35.79 | 34.94 | 35.04 | 9,559 | -0.63(-1.78%) |
Jan 23, 2014 | 35.69 | 35.82 | 35.63 | 35.67 | 7,200 | -0.46(-1.26%) |
Jan 22, 2014 | 36.28 | 36.28 | 36.07 | 36.13 | 6,901 | -0.05(-0.14%) |
Jan 21, 2014 | 36.29 | 36.29 | 36.03 | 36.18 | 9,243 | +0.15(+0.41%) |
Jan 17, 2014 | 36.43 | 36.03 | 36.03 | 36.03 | 8,851 | -0.22(-0.60%) |
Jan 16, 2014 | 36.28 | 36.29 | 36.22 | 36.25 | 3,575 | +0.17(+0.48%) |
Jan 15, 2014 | 35.73 | 36.08 | 35.84 | 36.08 | 2,093 | +0.35(+0.97%) |
Jan 14, 2014 | 35.42 | 35.73 | 35.42 | 35.73 | 1,889 | +0.61(+1.74%) |
Jan 13, 2014 | 35.67 | 35.67 | 35.12 | 35.12 | 6,859 | -0.62(-1.74%) |
Jan 10, 2014 | 35.61 | 35.75 | 35.44 | 35.75 | 10,048 | +0.19(+0.53%) |
Jan 09, 2014 | 35.32 | 35.56 | 35.27 | 35.56 | 6,908 | +0.29(+0.84%) |
Jan 08, 2014 | 35.02 | 35.26 | 34.97 | 35.26 | 3,199 | +0.40(+1.14%) |
Jan 07, 2014 | 34.50 | 34.95 | 34.50 | 34.86 | 3,275 | +0.51(+1.48%) |
Jan 06, 2014 | 34.47 | 34.47 | 34.36 | 34.36 | 6,749 | +0.04(+0.12%) |
Jan 03, 2014 | 34.34 | 34.46 | 34.31 | 34.31 | 4,815 | +0.22(+0.65%) |
Jan 02, 2014 | 34.54 | 34.54 | 34.09 | 34.09 | 5,383 | -0.43(-1.26%) |
Dec 31, 2013 | 34.58 | 34.53 | 34.53 | 34.53 | 5,310 | +0.04(+0.10%) |
Dec 30, 2013 | 34.42 | 34.49 | 34.42 | 34.49 | 1,327 | +0.07(+0.21%) |
Dec 27, 2013 | 34.25 | 34.42 | 34.25 | 34.42 | 2,434 | +0.05(+0.14%) |
Dec 26, 2013 | 34.37 | 34.37 | 34.37 | 34.37 | 336 | +0.00(+0.00%) |
Dec 24, 2013 | 34.39 | 34.39 | 34.37 | 34.37 | 723 | +0.09(+0.25%) |
Dec 23, 2013 | 34.13 | 34.28 | 34.13 | 34.28 | 1,276 | +0.24(+0.70%) |
Dec 20, 2013 | 34.40 | 34.40 | 33.72 | 34.04 | 9,026 | +0.27(+0.80%) |
Dec 19, 2013 | 33.69 | 33.77 | 33.69 | 33.77 | 881 | +0.29(+0.88%) |
Dec 18, 2013 | 33.50 | 33.55 | 33.48 | 33.48 | 2,150 | -0.00(-0.01%) |
Dec 17, 2013 | 33.67 | 33.67 | 33.14 | 33.48 | 4,205 | -0.07(-0.22%) |
Dec 16, 2013 | 33.43 | 33.56 | 33.43 | 33.55 | 5,470 | +0.16(+0.49%) |
Dec 13, 2013 | 33.24 | 33.39 | 33.05 | 33.39 | 2,854 | +0.06(+0.19%) |
Dec 12, 2013 | 33.30 | 33.33 | 33.24 | 33.33 | 7,251 | +0.05(+0.15%) |
Dec 11, 2013 | 33.71 | 33.71 | 33.28 | 33.28 | 6,161 | -0.65(-1.92%) |
Dec 10, 2013 | 33.92 | 33.97 | 33.92 | 33.93 | 1,920 | -0.24(-0.71%) |
Dec 09, 2013 | 34.09 | 34.17 | 34.07 | 34.17 | 5,499 | +0.06(+0.19%) |
Dec 06, 2013 | 33.94 | 34.17 | 33.94 | 34.11 | 8,132 | +0.26(+0.77%) |
Dec 05, 2013 | 33.86 | 33.86 | 33.80 | 33.85 | 3,534 | +0.02(+0.06%) |
Dec 04, 2013 | 34.01 | 34.05 | 33.59 | 33.83 | 11,534 | -0.26(-0.75%) |
Dec 03, 2013 | 34.02 | 34.11 | 33.98 | 34.08 | 4,476 | -0.06(-0.17%) |