Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 33.13 | 33.53 | 33.00 | 33.24 | 814,879 | +0.15(+0.44%) |
Feb 27, 2014 | 32.98 | 33.15 | 32.81 | 33.10 | 753,220 | +0.11(+0.33%) |
Feb 26, 2014 | 33.02 | 33.32 | 32.78 | 32.99 | 1,106,052 | +0.04(+0.12%) |
Feb 25, 2014 | 33.28 | 33.36 | 32.82 | 32.95 | 1,123,363 | -0.34(-1.03%) |
Feb 24, 2014 | 33.21 | 33.67 | 33.19 | 33.29 | 794,700 | +0.03(+0.09%) |
Feb 21, 2014 | 33.37 | 33.50 | 33.06 | 33.26 | 1,030,522 | -0.06(-0.18%) |
Feb 20, 2014 | 33.34 | 33.58 | 32.94 | 33.32 | 1,183,871 | -0.01(-0.03%) |
Feb 19, 2014 | 33.38 | 33.79 | 33.18 | 33.33 | 1,527,671 | -0.23(-0.67%) |
Feb 18, 2014 | 33.37 | 33.67 | 33.14 | 33.56 | 1,082,140 | +0.16(+0.47%) |
Feb 14, 2014 | 32.91 | 33.40 | 33.40 | 33.40 | 875,433 | +0.37(+1.13%) |
Feb 13, 2014 | 32.23 | 33.22 | 32.12 | 33.03 | 858,589 | +0.46(+1.41%) |
Feb 12, 2014 | 32.58 | 32.91 | 32.40 | 32.57 | 1,488,021 | -0.02(-0.06%) |
Feb 11, 2014 | 32.04 | 32.67 | 31.95 | 32.59 | 1,178,838 | +0.56(+1.74%) |
Feb 10, 2014 | 31.48 | 32.03 | 31.35 | 32.03 | 1,446,969 | +0.44(+1.40%) |
Feb 07, 2014 | 31.34 | 31.69 | 31.10 | 31.59 | 1,060,458 | +0.61(+1.96%) |
Feb 06, 2014 | 30.36 | 31.00 | 30.26 | 30.98 | 1,054,482 | +0.72(+2.36%) |
Feb 05, 2014 | 30.49 | 30.59 | 30.06 | 30.27 | 2,060,320 | -0.32(-1.06%) |
Feb 04, 2014 | 30.42 | 30.91 | 29.90 | 30.59 | 1,753,217 | +0.28(+0.94%) |
Feb 03, 2014 | 31.36 | 31.50 | 30.29 | 30.30 | 1,707,252 | -1.10(-3.50%) |
Jan 31, 2014 | 31.23 | 31.79 | 31.06 | 31.40 | 2,089,896 | -0.35(-1.11%) |
Jan 30, 2014 | 31.75 | 32.08 | 31.15 | 31.75 | 2,049,833 | -0.39(-1.22%) |
Jan 29, 2014 | 31.25 | 33.28 | 31.22 | 32.15 | 3,709,250 | +0.49(+1.55%) |
Jan 28, 2014 | 31.25 | 31.74 | 31.25 | 31.66 | 1,263,617 | +0.49(+1.57%) |
Jan 27, 2014 | 31.63 | 32.06 | 30.95 | 31.17 | 1,835,324 | -0.23(-0.72%) |
Jan 24, 2014 | 32.40 | 32.46 | 31.39 | 31.39 | 1,312,784 | -1.20(-3.67%) |
Jan 23, 2014 | 32.83 | 32.95 | 32.37 | 32.59 | 950,113 | -0.47(-1.42%) |
Jan 22, 2014 | 33.22 | 33.28 | 32.92 | 33.06 | 941,659 | -0.03(-0.09%) |
Jan 21, 2014 | 33.31 | 33.50 | 32.87 | 33.09 | 846,639 | -0.09(-0.27%) |
Jan 17, 2014 | 33.02 | 33.18 | 33.18 | 33.18 | 1,022,563 | +0.19(+0.56%) |
Jan 16, 2014 | 33.19 | 33.25 | 32.91 | 32.99 | 963,211 | -0.21(-0.62%) |
Jan 15, 2014 | 33.55 | 33.63 | 32.74 | 33.20 | 2,150,904 | -0.35(-1.05%) |
Jan 14, 2014 | 33.20 | 33.72 | 33.18 | 33.55 | 1,479,577 | +0.35(+1.06%) |
Jan 13, 2014 | 34.31 | 34.36 | 33.18 | 33.20 | 1,504,983 | -1.13(-3.28%) |
Jan 10, 2014 | 34.57 | 34.69 | 34.22 | 34.32 | 1,007,252 | -0.17(-0.48%) |
Jan 09, 2014 | 34.73 | 34.85 | 34.25 | 34.49 | 1,074,973 | -0.13(-0.37%) |
Jan 08, 2014 | 34.62 | 34.88 | 34.45 | 34.62 | 1,478,587 | -0.06(-0.17%) |
Jan 07, 2014 | 34.69 | 34.95 | 34.53 | 34.68 | 803,639 | +0.17(+0.48%) |
Jan 06, 2014 | 34.31 | 34.68 | 34.20 | 34.51 | 1,120,622 | +0.34(+1.00%) |
Jan 03, 2014 | 34.19 | 34.32 | 33.77 | 34.17 | 1,375,415 | -0.66(-1.89%) |
Jan 02, 2014 | 35.01 | 35.12 | 34.49 | 34.82 | 891,289 | -0.25(-0.70%) |
Dec 31, 2013 | 34.97 | 35.07 | 35.07 | 35.07 | 573,622 | +0.22(+0.62%) |
Dec 30, 2013 | 34.72 | 34.92 | 34.67 | 34.85 | 376,192 | +0.17(+0.48%) |
Dec 27, 2013 | 34.72 | 34.83 | 34.59 | 34.69 | 252,902 | -0.02(-0.06%) |
Dec 26, 2013 | 34.70 | 34.88 | 34.37 | 34.70 | 355,365 | +0.03(+0.08%) |
Dec 24, 2013 | 34.31 | 34.76 | 34.24 | 34.68 | 182,645 | +0.32(+0.94%) |
Dec 23, 2013 | 34.20 | 34.46 | 33.96 | 34.35 | 580,188 | +0.38(+1.13%) |
Dec 20, 2013 | 34.02 | 34.22 | 33.86 | 33.97 | 990,125 | +0.07(+0.20%) |
Dec 19, 2013 | 33.91 | 34.16 | 33.80 | 33.90 | 745,491 | -0.10(-0.29%) |
Dec 18, 2013 | 33.42 | 34.00 | 32.81 | 34.00 | 826,722 | +0.60(+1.79%) |
Dec 17, 2013 | 33.61 | 33.68 | 33.01 | 33.40 | 1,122,543 | -0.26(-0.79%) |
Dec 16, 2013 | 33.31 | 33.74 | 33.30 | 33.67 | 1,083,041 | +0.39(+1.18%) |
Dec 13, 2013 | 32.78 | 33.37 | 32.78 | 33.27 | 1,324,155 | +0.61(+1.86%) |
Dec 12, 2013 | 32.79 | 33.13 | 32.53 | 32.67 | 1,473,695 | +0.24(+0.76%) |
Dec 11, 2013 | 32.83 | 32.94 | 32.35 | 32.42 | 1,444,316 | -0.62(-1.87%) |
Dec 10, 2013 | 33.10 | 33.38 | 32.86 | 33.04 | 1,004,620 | -0.26(-0.79%) |
Dec 09, 2013 | 32.94 | 33.39 | 32.86 | 33.30 | 784,045 | +0.35(+1.07%) |
Dec 06, 2013 | 32.94 | 33.05 | 32.79 | 32.95 | 745,871 | +0.44(+1.36%) |
Dec 05, 2013 | 32.71 | 33.07 | 32.49 | 32.51 | 952,037 | -0.36(-1.10%) |
Dec 04, 2013 | 32.69 | 33.11 | 32.51 | 32.87 | 1,538,374 | +0.45(+1.39%) |
Dec 03, 2013 | 32.71 | 32.72 | 32.19 | 32.42 | 683,534 | -0.44(-1.34%) |