Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 35.29 | 35.44 | 34.56 | 34.95 | 205,793 | -0.18(-0.52%) |
Feb 27, 2014 | 35.09 | 35.31 | 34.91 | 35.13 | 327,117 | +0.20(+0.56%) |
Feb 26, 2014 | 35.62 | 35.74 | 34.14 | 34.93 | 496,712 | -0.60(-1.70%) |
Feb 25, 2014 | 35.49 | 35.68 | 35.21 | 35.54 | 413,893 | +0.20(+0.56%) |
Feb 24, 2014 | 35.07 | 35.40 | 34.84 | 35.34 | 200,508 | +0.51(+1.45%) |
Feb 21, 2014 | 34.68 | 35.14 | 34.37 | 34.84 | 233,815 | +0.16(+0.47%) |
Feb 20, 2014 | 34.31 | 34.72 | 34.11 | 34.67 | 265,573 | +0.15(+0.44%) |
Feb 19, 2014 | 34.57 | 34.92 | 34.32 | 34.52 | 144,838 | -0.01(-0.02%) |
Feb 18, 2014 | 34.65 | 34.80 | 34.47 | 34.53 | 163,664 | -0.10(-0.28%) |
Feb 14, 2014 | 34.23 | 34.63 | 34.63 | 34.63 | 84,790 | +0.43(+1.27%) |
Feb 13, 2014 | 33.88 | 34.26 | 33.67 | 34.19 | 207,212 | +0.10(+0.29%) |
Feb 12, 2014 | 32.85 | 34.29 | 32.81 | 34.09 | 179,267 | +1.31(+3.99%) |
Feb 11, 2014 | 32.44 | 32.82 | 32.29 | 32.79 | 145,002 | +0.44(+1.36%) |
Feb 10, 2014 | 32.07 | 32.35 | 31.85 | 32.35 | 135,669 | +0.41(+1.28%) |
Feb 07, 2014 | 31.84 | 32.18 | 31.60 | 31.94 | 117,139 | +0.15(+0.48%) |
Feb 06, 2014 | 31.66 | 31.85 | 31.57 | 31.79 | 84,364 | +0.26(+0.83%) |
Feb 05, 2014 | 31.71 | 31.86 | 31.20 | 31.53 | 170,408 | -0.24(-0.76%) |
Feb 04, 2014 | 31.91 | 31.91 | 31.01 | 31.77 | 363,411 | -0.15(-0.47%) |
Feb 03, 2014 | 32.76 | 32.76 | 31.70 | 31.92 | 408,026 | -0.76(-2.31%) |
Jan 31, 2014 | 32.37 | 33.13 | 31.90 | 32.67 | 227,720 | +0.19(+0.59%) |
Jan 30, 2014 | 32.46 | 32.74 | 32.38 | 32.48 | 76,062 | +0.12(+0.39%) |
Jan 29, 2014 | 32.48 | 32.68 | 32.33 | 32.36 | 240,308 | -0.30(-0.93%) |
Jan 28, 2014 | 32.65 | 32.85 | 32.58 | 32.66 | 119,752 | +0.14(+0.44%) |
Jan 27, 2014 | 32.78 | 33.07 | 32.02 | 32.52 | 232,361 | -0.30(-0.92%) |
Jan 24, 2014 | 32.91 | 33.11 | 32.74 | 32.82 | 170,705 | -0.33(-0.99%) |
Jan 23, 2014 | 33.57 | 33.74 | 33.10 | 33.15 | 146,318 | -0.46(-1.37%) |
Jan 22, 2014 | 33.76 | 34.01 | 33.54 | 33.61 | 94,629 | -0.13(-0.39%) |
Jan 21, 2014 | 33.84 | 33.84 | 33.52 | 33.74 | 156,042 | -0.03(-0.10%) |
Jan 17, 2014 | 33.90 | 33.77 | 33.77 | 33.77 | 91,945 | -0.13(-0.39%) |
Jan 16, 2014 | 33.96 | 34.30 | 33.73 | 33.90 | 612,015 | -0.04(-0.12%) |
Jan 15, 2014 | 34.02 | 34.24 | 33.82 | 33.94 | 167,340 | +0.09(+0.25%) |
Jan 14, 2014 | 33.94 | 34.02 | 33.69 | 33.86 | 209,860 | +0.12(+0.35%) |
Jan 13, 2014 | 33.96 | 34.01 | 33.33 | 33.74 | 139,979 | -0.29(-0.85%) |
Jan 10, 2014 | 33.44 | 34.30 | 33.20 | 34.03 | 251,857 | +0.51(+1.53%) |
Jan 09, 2014 | 33.19 | 33.63 | 33.04 | 33.52 | 236,363 | +0.53(+1.59%) |
Jan 08, 2014 | 33.25 | 33.29 | 32.73 | 32.99 | 148,631 | -0.27(-0.81%) |
Jan 07, 2014 | 32.61 | 33.30 | 32.54 | 33.26 | 244,564 | +0.76(+2.32%) |
Jan 06, 2014 | 33.49 | 33.78 | 32.22 | 32.50 | 503,845 | -0.89(-2.66%) |
Jan 03, 2014 | 32.90 | 33.67 | 32.87 | 33.39 | 274,052 | +0.50(+1.52%) |
Jan 02, 2014 | 32.57 | 32.93 | 32.39 | 32.89 | 225,278 | +0.32(+0.99%) |
Dec 31, 2013 | 32.35 | 32.57 | 32.57 | 32.57 | 113,105 | +0.29(+0.90%) |
Dec 30, 2013 | 31.70 | 32.42 | 31.70 | 32.28 | 134,834 | +0.60(+1.89%) |
Dec 27, 2013 | 31.86 | 31.99 | 31.60 | 31.68 | 98,611 | -0.12(-0.39%) |
Dec 26, 2013 | 31.67 | 31.91 | 31.53 | 31.81 | 103,015 | +0.21(+0.67%) |
Dec 24, 2013 | 31.40 | 31.60 | 31.30 | 31.60 | 34,360 | +0.18(+0.56%) |
Dec 23, 2013 | 31.56 | 31.78 | 31.28 | 31.42 | 124,140 | -0.24(-0.77%) |
Dec 20, 2013 | 31.93 | 32.18 | 31.53 | 31.66 | 132,578 | -0.26(-0.82%) |
Dec 19, 2013 | 31.91 | 32.18 | 31.70 | 31.93 | 112,039 | +0.00(+0.00%) |
Dec 18, 2013 | 31.60 | 31.95 | 31.51 | 31.93 | 848,426 | +0.35(+1.10%) |
Dec 17, 2013 | 32.42 | 32.42 | 31.53 | 31.58 | 171,356 | -0.70(-2.18%) |
Dec 16, 2013 | 31.94 | 32.37 | 31.71 | 32.28 | 194,855 | +0.58(+1.84%) |
Dec 13, 2013 | 31.93 | 31.98 | 31.70 | 31.70 | 104,986 | -0.12(-0.39%) |
Dec 12, 2013 | 31.56 | 31.98 | 31.56 | 31.82 | 89,617 | +0.16(+0.52%) |
Dec 11, 2013 | 31.60 | 31.87 | 31.37 | 31.66 | 217,245 | +0.23(+0.73%) |
Dec 10, 2013 | 31.56 | 31.72 | 31.08 | 31.43 | 122,958 | -0.06(-0.19%) |
Dec 09, 2013 | 31.54 | 31.86 | 31.31 | 31.49 | 183,004 | +0.22(+0.69%) |
Dec 06, 2013 | 31.13 | 31.42 | 30.92 | 31.27 | 114,947 | +0.44(+1.43%) |
Dec 05, 2013 | 30.93 | 30.93 | 30.46 | 30.83 | 181,919 | -0.10(-0.32%) |
Dec 04, 2013 | 31.36 | 31.74 | 30.72 | 30.93 | 99,107 | -0.56(-1.77%) |
Dec 03, 2013 | 31.81 | 32.05 | 31.41 | 31.49 | 245,264 | -0.43(-1.34%) |