Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 36.86 | 37.40 | 36.86 | 37.17 | 22,052 | +0.31(+0.85%) |
Feb 27, 2014 | 36.53 | 36.89 | 36.52 | 36.85 | 31,470 | +0.28(+0.76%) |
Feb 26, 2014 | 36.63 | 36.70 | 36.49 | 36.58 | 33,378 | -0.06(-0.16%) |
Feb 25, 2014 | 36.66 | 36.76 | 36.59 | 36.63 | 32,089 | -0.20(-0.53%) |
Feb 24, 2014 | 36.85 | 36.99 | 36.67 | 36.83 | 101,821 | +0.16(+0.42%) |
Feb 21, 2014 | 36.81 | 36.81 | 36.65 | 36.67 | 43,639 | -0.05(-0.13%) |
Feb 20, 2014 | 36.55 | 36.75 | 36.40 | 36.72 | 8,884 | +0.19(+0.52%) |
Feb 19, 2014 | 37.11 | 37.11 | 36.53 | 36.53 | 31,046 | -0.42(-1.13%) |
Feb 18, 2014 | 36.74 | 36.99 | 36.69 | 36.95 | 8,484 | +0.31(+0.85%) |
Feb 14, 2014 | 36.48 | 36.64 | 36.64 | 36.64 | 17,673 | +0.09(+0.24%) |
Feb 13, 2014 | 36.05 | 36.55 | 35.97 | 36.55 | 11,534 | +0.25(+0.69%) |
Feb 12, 2014 | 36.48 | 36.53 | 36.17 | 36.30 | 33,444 | -0.02(-0.05%) |
Feb 11, 2014 | 35.94 | 36.43 | 35.94 | 36.32 | 45,599 | +0.44(+1.23%) |
Feb 10, 2014 | 35.98 | 35.98 | 35.65 | 35.88 | 15,133 | -0.10(-0.27%) |
Feb 07, 2014 | 35.59 | 35.99 | 35.52 | 35.98 | 19,619 | +0.50(+1.41%) |
Feb 06, 2014 | 35.24 | 35.48 | 35.24 | 35.48 | 16,469 | +0.21(+0.60%) |
Feb 05, 2014 | 35.14 | 35.28 | 34.84 | 35.26 | 37,457 | +0.12(+0.35%) |
Feb 04, 2014 | 34.88 | 35.32 | 34.88 | 35.14 | 67,609 | +0.34(+0.99%) |
Feb 03, 2014 | 35.76 | 35.86 | 34.79 | 34.80 | 101,810 | -1.17(-3.24%) |
Jan 31, 2014 | 35.91 | 36.14 | 35.70 | 35.96 | 18,697 | -0.40(-1.10%) |
Jan 30, 2014 | 36.18 | 36.40 | 36.07 | 36.36 | 31,587 | +0.52(+1.46%) |
Jan 29, 2014 | 35.88 | 36.14 | 35.81 | 35.84 | 15,244 | -0.39(-1.09%) |
Jan 28, 2014 | 35.89 | 36.33 | 35.89 | 36.23 | 17,817 | +0.46(+1.28%) |
Jan 27, 2014 | 36.03 | 36.09 | 35.48 | 35.77 | 68,241 | -0.20(-0.56%) |
Jan 24, 2014 | 36.71 | 36.71 | 35.95 | 35.97 | 77,809 | -0.98(-2.64%) |
Jan 23, 2014 | 37.43 | 37.43 | 36.79 | 36.95 | 63,418 | -0.72(-1.90%) |
Jan 22, 2014 | 37.84 | 37.84 | 37.56 | 37.66 | 15,598 | -0.07(-0.19%) |
Jan 21, 2014 | 38.06 | 38.06 | 37.59 | 37.73 | 24,049 | -0.12(-0.31%) |
Jan 17, 2014 | 38.04 | 37.85 | 37.85 | 37.85 | 27,424 | -0.24(-0.64%) |
Jan 16, 2014 | 38.19 | 38.23 | 38.04 | 38.09 | 12,053 | -0.25(-0.66%) |
Jan 15, 2014 | 38.29 | 38.39 | 38.22 | 38.35 | 22,950 | +0.21(+0.54%) |
Jan 14, 2014 | 37.86 | 38.17 | 37.81 | 38.14 | 20,811 | +0.39(+1.04%) |
Jan 13, 2014 | 38.28 | 38.36 | 37.70 | 37.75 | 131,235 | -0.68(-1.77%) |
Jan 10, 2014 | 38.45 | 38.45 | 38.17 | 38.43 | 28,188 | +0.00(+0.01%) |
Jan 09, 2014 | 38.43 | 38.45 | 38.19 | 38.43 | 39,699 | +0.16(+0.43%) |
Jan 08, 2014 | 38.31 | 38.34 | 38.18 | 38.26 | 26,017 | +0.01(+0.01%) |
Jan 07, 2014 | 38.31 | 38.38 | 38.18 | 38.26 | 12,582 | +0.09(+0.24%) |
Jan 06, 2014 | 38.39 | 38.39 | 38.09 | 38.17 | 17,836 | -0.16(-0.43%) |
Jan 03, 2014 | 38.27 | 38.44 | 38.19 | 38.33 | 73,996 | +0.04(+0.11%) |
Jan 02, 2014 | 38.77 | 38.77 | 38.18 | 38.29 | 31,814 | -0.57(-1.48%) |
Dec 31, 2013 | 38.87 | 38.86 | 38.86 | 38.86 | 18,404 | +0.17(+0.45%) |
Dec 30, 2013 | 38.69 | 38.76 | 38.64 | 38.69 | 16,165 | +0.00(+0.00%) |
Dec 27, 2013 | 38.81 | 38.81 | 38.63 | 38.69 | 16,516 | -0.09(-0.23%) |
Dec 26, 2013 | 38.76 | 38.78 | 38.64 | 38.78 | 10,838 | +0.14(+0.36%) |
Dec 24, 2013 | 38.51 | 38.67 | 38.51 | 38.64 | 5,671 | +0.15(+0.38%) |
Dec 23, 2013 | 38.54 | 38.57 | 38.48 | 38.50 | 17,022 | +0.16(+0.42%) |
Dec 20, 2013 | 38.01 | 38.38 | 38.01 | 38.33 | 24,192 | +0.41(+1.08%) |
Dec 19, 2013 | 37.78 | 38.03 | 37.78 | 37.92 | 16,771 | +0.07(+0.17%) |
Dec 18, 2013 | 37.43 | 37.87 | 37.05 | 37.86 | 54,050 | +0.52(+1.40%) |
Dec 17, 2013 | 37.60 | 37.61 | 37.28 | 37.34 | 13,995 | -0.29(-0.78%) |
Dec 16, 2013 | 37.69 | 37.73 | 37.61 | 37.63 | 14,409 | +0.11(+0.31%) |
Dec 13, 2013 | 37.59 | 37.60 | 37.37 | 37.52 | 21,695 | +0.01(+0.02%) |
Dec 12, 2013 | 37.56 | 37.63 | 37.43 | 37.51 | 14,130 | -0.01(-0.02%) |
Dec 11, 2013 | 38.05 | 38.05 | 37.50 | 37.52 | 33,280 | -0.55(-1.44%) |
Dec 10, 2013 | 38.08 | 38.18 | 37.98 | 38.06 | 26,542 | -0.10(-0.26%) |
Dec 09, 2013 | 38.28 | 38.34 | 38.08 | 38.16 | 47,225 | +0.02(+0.06%) |
Dec 06, 2013 | 37.88 | 38.20 | 37.88 | 38.14 | 43,580 | +0.62(+1.66%) |
Dec 05, 2013 | 37.71 | 37.81 | 37.49 | 37.52 | 21,580 | -0.29(-0.78%) |
Dec 04, 2013 | 37.78 | 38.08 | 37.52 | 37.81 | 437,532 | -0.06(-0.16%) |
Dec 03, 2013 | 38.15 | 38.16 | 37.68 | 37.87 | 36,378 | -0.37(-0.98%) |