Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 35.52 | 35.54 | 35.13 | 35.29 | 900,195 | -0.14(-0.40%) |
Feb 27, 2014 | 35.23 | 35.45 | 35.20 | 35.43 | 474,046 | +0.26(+0.73%) |
Feb 26, 2014 | 35.18 | 35.34 | 35.13 | 35.17 | 509,364 | -0.01(-0.02%) |
Feb 25, 2014 | 35.10 | 35.24 | 35.06 | 35.18 | 1,609,856 | -0.02(-0.05%) |
Feb 24, 2014 | 35.04 | 35.30 | 35.02 | 35.20 | 951,596 | +0.18(+0.50%) |
Feb 21, 2014 | 35.10 | 35.11 | 34.87 | 35.02 | 668,915 | +0.11(+0.31%) |
Feb 20, 2014 | 34.90 | 34.98 | 34.72 | 34.92 | 481,672 | +0.16(+0.47%) |
Feb 19, 2014 | 34.83 | 34.95 | 34.71 | 34.75 | 2,200,275 | -0.07(-0.21%) |
Feb 18, 2014 | 34.59 | 34.85 | 34.56 | 34.82 | 1,509,537 | +0.31(+0.89%) |
Feb 14, 2014 | 34.49 | 34.52 | 34.52 | 34.52 | 1,039,015 | +0.09(+0.25%) |
Feb 13, 2014 | 34.06 | 34.46 | 34.05 | 34.43 | 536,658 | +0.22(+0.65%) |
Feb 12, 2014 | 34.20 | 34.29 | 34.17 | 34.21 | 439,348 | +0.01(+0.04%) |
Feb 11, 2014 | 33.93 | 34.22 | 33.85 | 34.20 | 1,298,394 | +0.33(+0.97%) |
Feb 10, 2014 | 33.77 | 33.95 | 33.75 | 33.87 | 526,661 | +0.00(+0.00%) |
Feb 07, 2014 | 33.78 | 33.91 | 33.58 | 33.87 | 460,309 | +0.29(+0.85%) |
Feb 06, 2014 | 33.58 | 33.75 | 33.58 | 33.58 | 298,033 | +0.10(+0.30%) |
Feb 05, 2014 | 33.67 | 33.73 | 33.21 | 33.48 | 3,273,260 | -0.15(-0.45%) |
Feb 04, 2014 | 33.24 | 33.67 | 33.24 | 33.63 | 483,154 | +0.34(+1.01%) |
Feb 03, 2014 | 33.88 | 33.96 | 33.25 | 33.30 | 1,397,695 | -0.47(-1.40%) |
Jan 31, 2014 | 33.80 | 33.97 | 33.70 | 33.77 | 363,233 | -0.20(-0.59%) |
Jan 30, 2014 | 33.81 | 34.14 | 33.67 | 33.97 | 779,756 | +0.33(+0.98%) |
Jan 29, 2014 | 33.66 | 33.84 | 33.48 | 33.64 | 1,300,628 | -0.20(-0.59%) |
Jan 28, 2014 | 33.62 | 33.90 | 33.60 | 33.84 | 802,174 | +0.28(+0.83%) |
Jan 27, 2014 | 33.82 | 33.85 | 33.36 | 33.56 | 714,712 | -0.15(-0.44%) |
Jan 24, 2014 | 34.27 | 34.38 | 33.65 | 33.71 | 1,895,018 | -0.56(-1.65%) |
Jan 23, 2014 | 34.40 | 34.44 | 34.13 | 34.27 | 755,922 | -0.17(-0.50%) |
Jan 22, 2014 | 34.46 | 34.50 | 34.29 | 34.45 | 523,181 | +0.14(+0.40%) |
Jan 21, 2014 | 34.19 | 34.33 | 34.13 | 34.31 | 1,206,976 | +0.19(+0.54%) |
Jan 17, 2014 | 34.12 | 34.12 | 34.12 | 34.12 | 647,301 | +0.04(+0.13%) |
Jan 16, 2014 | 34.04 | 34.12 | 33.92 | 34.08 | 1,123,543 | +0.04(+0.13%) |
Jan 15, 2014 | 33.80 | 34.06 | 33.80 | 34.04 | 494,412 | +0.24(+0.70%) |
Jan 14, 2014 | 33.58 | 33.84 | 33.51 | 33.80 | 456,514 | +0.34(+1.02%) |
Jan 13, 2014 | 33.70 | 33.80 | 33.42 | 33.46 | 507,157 | -0.20(-0.59%) |
Jan 10, 2014 | 33.71 | 33.71 | 33.54 | 33.66 | 896,186 | +0.08(+0.23%) |
Jan 09, 2014 | 33.60 | 33.70 | 33.42 | 33.58 | 507,085 | +0.04(+0.11%) |
Jan 08, 2014 | 33.38 | 33.63 | 33.38 | 33.55 | 564,956 | +0.19(+0.56%) |
Jan 07, 2014 | 33.26 | 33.44 | 33.26 | 33.36 | 529,825 | +0.16(+0.49%) |
Jan 06, 2014 | 33.31 | 33.36 | 33.09 | 33.20 | 661,321 | -0.06(-0.17%) |
Jan 03, 2014 | 33.35 | 33.40 | 33.19 | 33.25 | 361,315 | -0.02(-0.06%) |
Jan 02, 2014 | 33.40 | 33.54 | 33.20 | 33.27 | 546,695 | -0.09(-0.28%) |
Dec 31, 2013 | 33.36 | 33.37 | 33.37 | 33.37 | 240,462 | +0.08(+0.24%) |
Dec 30, 2013 | 33.30 | 33.33 | 33.21 | 33.29 | 217,696 | +0.09(+0.26%) |
Dec 27, 2013 | 33.31 | 33.35 | 33.17 | 33.20 | 581,693 | -0.44(-1.32%) |
Dec 26, 2013 | 33.59 | 33.67 | 33.58 | 33.65 | 353,483 | +0.06(+0.19%) |
Dec 24, 2013 | 33.48 | 33.59 | 33.39 | 33.58 | 233,294 | +0.04(+0.13%) |
Dec 23, 2013 | 33.52 | 33.55 | 33.42 | 33.54 | 485,009 | +0.13(+0.38%) |
Dec 20, 2013 | 33.22 | 33.42 | 33.10 | 33.41 | 824,465 | +0.29(+0.86%) |
Dec 19, 2013 | 33.16 | 33.22 | 33.06 | 33.12 | 1,202,882 | -0.16(-0.47%) |
Dec 18, 2013 | 33.00 | 33.28 | 32.77 | 33.28 | 392,517 | +0.28(+0.84%) |
Dec 17, 2013 | 33.05 | 33.05 | 32.87 | 33.00 | 877,366 | +0.04(+0.13%) |
Dec 16, 2013 | 32.86 | 33.01 | 32.84 | 32.96 | 439,212 | +0.18(+0.54%) |
Dec 13, 2013 | 32.78 | 32.91 | 32.77 | 32.78 | 522,395 | +0.01(+0.02%) |
Dec 12, 2013 | 32.90 | 32.90 | 32.70 | 32.77 | 572,951 | -0.12(-0.37%) |
Dec 11, 2013 | 33.27 | 33.27 | 32.85 | 32.90 | 1,437,879 | -0.29(-0.86%) |
Dec 10, 2013 | 33.23 | 33.32 | 33.10 | 33.18 | 579,822 | -0.05(-0.15%) |
Dec 09, 2013 | 33.18 | 33.31 | 33.17 | 33.23 | 651,325 | +0.07(+0.22%) |
Dec 06, 2013 | 33.12 | 33.23 | 33.03 | 33.16 | 371,958 | +0.16(+0.48%) |
Dec 05, 2013 | 32.95 | 33.11 | 32.89 | 33.00 | 1,046,141 | +0.05(+0.15%) |
Dec 04, 2013 | 32.98 | 33.05 | 32.82 | 32.95 | 1,381,986 | -0.03(-0.09%) |
Dec 03, 2013 | 32.93 | 33.33 | 32.91 | 32.98 | 569,125 | -0.16(-0.47%) |