Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 37.04 | 37.08 | 36.67 | 36.69 | 58,708 | -0.32(-0.87%) |
Feb 27, 2014 | 36.79 | 37.02 | 36.78 | 37.02 | 22,068 | +0.57(+1.57%) |
Feb 26, 2014 | 36.67 | 36.67 | 36.44 | 36.44 | 10,516 | +0.07(+0.21%) |
Feb 25, 2014 | 36.72 | 36.72 | 36.37 | 36.37 | 11,327 | -0.51(-1.39%) |
Feb 24, 2014 | 36.84 | 36.98 | 36.65 | 36.88 | 44,226 | +0.23(+0.63%) |
Feb 21, 2014 | 36.88 | 36.88 | 36.64 | 36.65 | 51,929 | -0.02(-0.04%) |
Feb 20, 2014 | 36.49 | 36.67 | 36.41 | 36.67 | 40,738 | +0.26(+0.72%) |
Feb 19, 2014 | 36.70 | 36.76 | 36.41 | 36.41 | 91,767 | -0.31(-0.85%) |
Feb 18, 2014 | 36.82 | 36.82 | 36.69 | 36.72 | 13,905 | -0.22(-0.60%) |
Feb 14, 2014 | 36.64 | 36.94 | 36.94 | 36.94 | 90,896 | +0.51(+1.39%) |
Feb 13, 2014 | 36.27 | 36.63 | 36.07 | 36.44 | 82,326 | -0.10(-0.29%) |
Feb 12, 2014 | 36.64 | 36.71 | 36.35 | 36.54 | 34,751 | +0.04(+0.12%) |
Feb 11, 2014 | 36.08 | 36.53 | 36.08 | 36.50 | 29,627 | +0.55(+1.54%) |
Feb 10, 2014 | 35.95 | 35.96 | 35.83 | 35.94 | 8,971 | -0.28(-0.76%) |
Feb 07, 2014 | 36.29 | 36.29 | 35.88 | 36.22 | 73,902 | +0.30(+0.83%) |
Feb 06, 2014 | 35.59 | 35.95 | 35.56 | 35.92 | 104,122 | +0.42(+1.20%) |
Feb 05, 2014 | 35.26 | 35.50 | 35.26 | 35.50 | 2,894 | -0.03(-0.08%) |
Feb 04, 2014 | 35.03 | 35.57 | 35.03 | 35.53 | 31,470 | +0.60(+1.71%) |
Feb 03, 2014 | 35.60 | 35.60 | 34.89 | 34.93 | 67,671 | -0.70(-1.96%) |
Jan 31, 2014 | 35.45 | 35.74 | 35.45 | 35.63 | 21,215 | +0.03(+0.08%) |
Jan 30, 2014 | 35.98 | 35.98 | 35.60 | 35.60 | 21,319 | -0.01(-0.02%) |
Jan 29, 2014 | 35.56 | 35.79 | 35.51 | 35.61 | 28,579 | -0.40(-1.10%) |
Jan 28, 2014 | 35.69 | 36.00 | 35.68 | 36.00 | 33,788 | +0.39(+1.09%) |
Jan 27, 2014 | 35.94 | 35.98 | 35.56 | 35.62 | 28,018 | -0.25(-0.71%) |
Jan 24, 2014 | 36.63 | 36.63 | 35.87 | 35.87 | 33,531 | -1.05(-2.83%) |
Jan 23, 2014 | 37.13 | 37.13 | 36.64 | 36.92 | 28,799 | -0.55(-1.46%) |
Jan 22, 2014 | 37.34 | 37.47 | 37.34 | 37.46 | 42,750 | +0.33(+0.90%) |
Jan 21, 2014 | 37.37 | 37.37 | 37.08 | 37.13 | 16,789 | -0.12(-0.33%) |
Jan 17, 2014 | 37.34 | 37.25 | 37.25 | 37.25 | 81,632 | -0.98(-2.56%) |
Jan 16, 2014 | 36.38 | 38.23 | 36.38 | 38.23 | 6,162 | +0.66(+1.76%) |
Jan 15, 2014 | 37.51 | 37.62 | 37.49 | 37.57 | 38,987 | -0.01(-0.02%) |
Jan 14, 2014 | 37.47 | 37.61 | 37.47 | 37.58 | 25,570 | +0.35(+0.93%) |
Jan 13, 2014 | 37.61 | 37.61 | 37.23 | 37.23 | 11,750 | -0.26(-0.69%) |
Jan 10, 2014 | 37.28 | 37.49 | 37.28 | 37.49 | 20,338 | +0.42(+1.13%) |
Jan 09, 2014 | 37.24 | 37.24 | 36.91 | 37.07 | 56,150 | -0.17(-0.46%) |
Jan 08, 2014 | 37.31 | 37.37 | 37.20 | 37.24 | 13,527 | +0.00(+0.00%) |
Jan 07, 2014 | 37.50 | 37.50 | 37.16 | 37.24 | 60,959 | -0.18(-0.48%) |
Jan 06, 2014 | 37.50 | 37.52 | 37.33 | 37.42 | 60,348 | -0.22(-0.59%) |
Jan 03, 2014 | 37.77 | 37.77 | 37.55 | 37.64 | 71,208 | -0.06(-0.16%) |
Jan 02, 2014 | 38.30 | 38.30 | 37.68 | 37.70 | 25,950 | -1.11(-2.86%) |
Dec 31, 2013 | 38.64 | 38.81 | 38.81 | 38.81 | 99,086 | +0.16(+0.42%) |
Dec 30, 2013 | 38.43 | 38.69 | 38.42 | 38.65 | 118,192 | +0.34(+0.89%) |
Dec 27, 2013 | 38.25 | 38.42 | 38.25 | 38.31 | 417,675 | +0.20(+0.51%) |
Dec 26, 2013 | 38.29 | 38.29 | 38.09 | 38.11 | 46,499 | -0.10(-0.27%) |
Dec 24, 2013 | 38.17 | 38.35 | 38.15 | 38.21 | 581,446 | +0.19(+0.51%) |
Dec 23, 2013 | 38.30 | 38.30 | 37.67 | 38.02 | 214,114 | +0.25(+0.66%) |
Dec 20, 2013 | 37.83 | 37.90 | 37.63 | 37.77 | 57,773 | +0.02(+0.06%) |
Dec 19, 2013 | 37.83 | 37.83 | 37.28 | 37.75 | 79,422 | -0.46(-1.20%) |
Dec 18, 2013 | 37.90 | 38.89 | 37.81 | 38.21 | 112,544 | +0.38(+1.00%) |
Dec 17, 2013 | 37.82 | 37.86 | 37.77 | 37.83 | 66,301 | -0.14(-0.37%) |
Dec 16, 2013 | 38.19 | 38.19 | 37.96 | 37.97 | 24,024 | +0.26(+0.69%) |
Dec 13, 2013 | 37.92 | 37.92 | 37.71 | 37.71 | 21,382 | -0.16(-0.44%) |
Dec 12, 2013 | 37.94 | 37.94 | 37.79 | 37.88 | 26,604 | -0.21(-0.56%) |
Dec 11, 2013 | 38.37 | 38.37 | 38.02 | 38.09 | 16,700 | -0.49(-1.26%) |
Dec 10, 2013 | 38.55 | 38.64 | 38.52 | 38.58 | 41,666 | -0.18(-0.46%) |
Dec 09, 2013 | 38.59 | 38.92 | 38.59 | 38.75 | 73,974 | +0.17(+0.44%) |
Dec 06, 2013 | 38.42 | 38.75 | 38.31 | 38.58 | 17,806 | +0.50(+1.32%) |
Dec 05, 2013 | 38.08 | 38.16 | 38.04 | 38.08 | 18,949 | -0.06(-0.15%) |
Dec 04, 2013 | 38.16 | 38.16 | 37.93 | 38.14 | 22,575 | -0.07(-0.17%) |
Dec 03, 2013 | 38.32 | 38.32 | 38.10 | 38.21 | 95,226 | -0.18(-0.46%) |