Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 33.93 | 34.44 | 33.86 | 34.21 | 1,745,140 | +0.28(+0.84%) |
Feb 27, 2014 | 33.97 | 34.04 | 33.74 | 33.93 | 1,491,436 | -0.21(-0.60%) |
Feb 26, 2014 | 33.83 | 34.15 | 33.65 | 34.13 | 1,955,133 | +0.38(+1.14%) |
Feb 25, 2014 | 33.76 | 33.85 | 33.42 | 33.75 | 1,877,133 | -0.01(-0.02%) |
Feb 24, 2014 | 33.34 | 33.98 | 33.19 | 33.76 | 2,058,685 | +0.57(+1.71%) |
Feb 21, 2014 | 33.22 | 33.46 | 32.96 | 33.19 | 1,888,200 | +0.02(+0.06%) |
Feb 20, 2014 | 33.19 | 33.41 | 32.64 | 33.17 | 2,265,035 | -0.05(-0.15%) |
Feb 19, 2014 | 33.78 | 33.86 | 33.10 | 33.22 | 2,752,968 | -0.74(-2.17%) |
Feb 18, 2014 | 33.86 | 34.03 | 33.68 | 33.96 | 2,116,424 | +0.13(+0.40%) |
Feb 14, 2014 | 33.63 | 33.82 | 33.82 | 33.82 | 2,743,506 | +0.70(+2.12%) |
Feb 13, 2014 | 32.66 | 33.17 | 32.56 | 33.12 | 1,271,134 | +0.13(+0.39%) |
Feb 12, 2014 | 33.01 | 33.41 | 32.83 | 32.99 | 946,349 | -0.01(-0.02%) |
Feb 11, 2014 | 32.49 | 33.12 | 32.37 | 33.00 | 1,456,344 | +0.42(+1.29%) |
Feb 10, 2014 | 32.43 | 32.63 | 32.24 | 32.58 | 938,642 | +0.09(+0.28%) |
Feb 07, 2014 | 32.61 | 32.81 | 32.12 | 32.49 | 2,359,426 | -0.04(-0.13%) |
Feb 06, 2014 | 31.85 | 32.56 | 31.68 | 32.53 | 2,030,818 | +0.65(+2.05%) |
Feb 05, 2014 | 31.74 | 31.96 | 31.54 | 31.88 | 1,768,468 | +0.04(+0.13%) |
Feb 04, 2014 | 31.43 | 31.92 | 31.26 | 31.83 | 2,050,316 | +0.58(+1.86%) |
Feb 03, 2014 | 32.49 | 32.54 | 31.21 | 31.25 | 3,360,052 | -1.27(-3.91%) |
Jan 31, 2014 | 32.76 | 33.03 | 32.47 | 32.52 | 1,809,305 | -0.78(-2.35%) |
Jan 30, 2014 | 33.30 | 33.39 | 32.98 | 33.30 | 1,299,477 | +0.33(+0.99%) |
Jan 29, 2014 | 32.88 | 33.37 | 32.88 | 32.98 | 2,966,097 | -0.24(-0.73%) |
Jan 28, 2014 | 33.13 | 33.38 | 32.91 | 33.22 | 2,251,163 | +0.15(+0.45%) |
Jan 27, 2014 | 33.54 | 33.76 | 32.99 | 33.07 | 2,128,343 | -0.47(-1.40%) |
Jan 24, 2014 | 34.30 | 34.46 | 33.52 | 33.54 | 2,568,929 | -1.11(-3.20%) |
Jan 23, 2014 | 35.16 | 35.16 | 34.37 | 34.64 | 2,344,855 | -0.80(-2.26%) |
Jan 22, 2014 | 35.28 | 35.47 | 34.89 | 35.45 | 2,470,292 | +0.29(+0.83%) |
Jan 21, 2014 | 34.47 | 35.18 | 34.25 | 35.16 | 3,619,093 | +1.32(+3.90%) |
Jan 17, 2014 | 35.47 | 33.84 | 33.84 | 33.84 | 3,265,844 | +0.16(+0.46%) |
Jan 16, 2014 | 33.86 | 33.90 | 33.45 | 33.68 | 1,773,429 | -0.21(-0.63%) |
Jan 15, 2014 | 33.52 | 33.98 | 33.52 | 33.89 | 1,536,477 | +0.37(+1.10%) |
Jan 14, 2014 | 33.61 | 33.75 | 33.39 | 33.52 | 1,483,867 | -0.01(-0.02%) |
Jan 13, 2014 | 33.94 | 34.02 | 33.47 | 33.53 | 1,346,822 | -0.41(-1.21%) |
Jan 10, 2014 | 33.98 | 34.10 | 33.81 | 33.94 | 1,898,230 | -0.15(-0.44%) |
Jan 09, 2014 | 33.87 | 34.22 | 33.87 | 34.09 | 1,542,913 | +0.28(+0.82%) |
Jan 08, 2014 | 33.69 | 33.99 | 33.58 | 33.81 | 2,072,916 | +0.23(+0.68%) |
Jan 07, 2014 | 33.60 | 33.79 | 33.39 | 33.59 | 1,242,933 | +0.21(+0.64%) |
Jan 06, 2014 | 33.60 | 33.80 | 33.35 | 33.37 | 1,589,163 | -0.06(-0.17%) |
Jan 03, 2014 | 33.38 | 33.62 | 33.30 | 33.43 | 1,187,878 | +0.16(+0.49%) |
Jan 02, 2014 | 33.54 | 33.68 | 33.26 | 33.27 | 1,540,882 | -0.49(-1.45%) |
Dec 31, 2013 | 33.84 | 33.76 | 33.76 | 33.76 | 1,160,578 | -0.06(-0.19%) |
Dec 30, 2013 | 33.70 | 33.86 | 33.64 | 33.82 | 1,641,463 | +0.11(+0.34%) |
Dec 27, 2013 | 33.72 | 33.87 | 33.56 | 33.71 | 1,245,130 | -0.03(-0.08%) |
Dec 26, 2013 | 34.57 | 34.57 | 33.65 | 33.74 | 1,834,960 | +0.10(+0.30%) |
Dec 24, 2013 | 33.47 | 33.70 | 33.37 | 33.64 | 497,454 | +0.17(+0.51%) |
Dec 23, 2013 | 33.25 | 33.49 | 33.19 | 33.47 | 1,469,360 | +0.28(+0.86%) |
Dec 20, 2013 | 33.22 | 33.33 | 32.89 | 33.18 | 3,499,871 | +0.13(+0.41%) |
Dec 19, 2013 | 32.64 | 33.14 | 32.49 | 33.05 | 3,276,374 | +0.13(+0.39%) |
Dec 18, 2013 | 32.36 | 32.94 | 32.04 | 32.92 | 2,522,199 | +0.62(+1.91%) |
Dec 17, 2013 | 32.36 | 32.37 | 32.04 | 32.30 | 1,897,972 | -0.05(-0.15%) |
Dec 16, 2013 | 32.22 | 32.49 | 32.05 | 32.35 | 1,957,602 | +0.37(+1.15%) |
Dec 13, 2013 | 32.43 | 32.50 | 31.90 | 31.98 | 1,684,185 | -0.33(-1.03%) |
Dec 12, 2013 | 31.94 | 32.51 | 31.86 | 32.32 | 2,139,671 | +0.47(+1.47%) |
Dec 11, 2013 | 32.37 | 32.46 | 31.81 | 31.85 | 1,710,009 | -0.53(-1.62%) |
Dec 10, 2013 | 32.48 | 32.72 | 32.31 | 32.37 | 1,432,344 | -0.22(-0.67%) |
Dec 09, 2013 | 32.52 | 32.64 | 32.39 | 32.59 | 1,350,536 | +0.16(+0.48%) |
Dec 06, 2013 | 32.21 | 32.48 | 32.04 | 32.44 | 1,418,371 | +0.63(+1.98%) |
Dec 05, 2013 | 31.91 | 32.11 | 31.67 | 31.81 | 1,154,316 | -0.21(-0.66%) |
Dec 04, 2013 | 31.80 | 32.39 | 31.67 | 32.02 | 1,696,901 | +0.22(+0.69%) |
Dec 03, 2013 | 32.12 | 32.18 | 31.53 | 31.80 | 1,611,383 | -0.47(-1.45%) |