Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 36.72 | 37.15 | 36.38 | 36.84 | 249,240 | -0.14(-0.37%) |
Feb 27, 2014 | 37.29 | 37.44 | 36.72 | 36.98 | 139,353 | -0.61(-1.62%) |
Feb 26, 2014 | 37.40 | 38.28 | 37.20 | 37.58 | 229,776 | +0.06(+0.17%) |
Feb 25, 2014 | 36.49 | 37.60 | 36.49 | 37.52 | 342,973 | +1.14(+3.14%) |
Feb 24, 2014 | 36.63 | 36.76 | 36.20 | 36.38 | 451,416 | -0.22(-0.59%) |
Feb 21, 2014 | 36.20 | 37.24 | 36.20 | 36.60 | 411,504 | -0.98(-2.62%) |
Feb 20, 2014 | 36.48 | 37.69 | 36.41 | 37.58 | 850,221 | +0.27(+0.74%) |
Feb 19, 2014 | 37.86 | 39.13 | 36.58 | 37.31 | 1,455,923 | +2.43(+6.95%) |
Feb 18, 2014 | 34.31 | 35.27 | 34.23 | 34.88 | 335,564 | +0.75(+2.21%) |
Feb 14, 2014 | 34.34 | 34.13 | 34.13 | 34.13 | 361,319 | -0.24(-0.71%) |
Feb 13, 2014 | 33.37 | 34.61 | 32.98 | 34.37 | 416,385 | +1.10(+3.32%) |
Feb 12, 2014 | 33.04 | 33.51 | 33.04 | 33.27 | 200,462 | +0.05(+0.15%) |
Feb 11, 2014 | 32.97 | 33.42 | 32.79 | 33.22 | 157,819 | +0.22(+0.66%) |
Feb 10, 2014 | 32.73 | 33.04 | 32.50 | 33.00 | 141,361 | +0.37(+1.13%) |
Feb 07, 2014 | 32.37 | 32.83 | 32.31 | 32.63 | 381,884 | +0.27(+0.82%) |
Feb 06, 2014 | 32.33 | 32.75 | 32.33 | 32.37 | 216,793 | +0.07(+0.21%) |
Feb 05, 2014 | 32.55 | 32.58 | 32.00 | 32.30 | 132,867 | -0.24(-0.75%) |
Feb 04, 2014 | 32.77 | 33.39 | 32.09 | 32.54 | 154,636 | +0.00(+0.00%) |
Feb 03, 2014 | 32.95 | 33.17 | 32.17 | 32.54 | 215,900 | -0.42(-1.28%) |
Jan 31, 2014 | 33.37 | 34.30 | 32.95 | 32.96 | 237,417 | -0.87(-2.57%) |
Jan 30, 2014 | 33.20 | 34.23 | 33.20 | 33.83 | 195,665 | +0.95(+2.90%) |
Jan 29, 2014 | 33.73 | 34.12 | 32.83 | 32.88 | 113,770 | -1.09(-3.20%) |
Jan 28, 2014 | 33.79 | 34.54 | 33.47 | 33.97 | 203,635 | +0.21(+0.63%) |
Jan 27, 2014 | 33.12 | 33.98 | 32.90 | 33.75 | 292,219 | +0.70(+2.13%) |
Jan 24, 2014 | 33.14 | 33.40 | 32.97 | 33.05 | 268,091 | -0.26(-0.77%) |
Jan 23, 2014 | 33.34 | 33.95 | 33.06 | 33.31 | 249,526 | -0.12(-0.36%) |
Jan 22, 2014 | 33.33 | 33.73 | 33.27 | 33.43 | 285,755 | +0.04(+0.13%) |
Jan 21, 2014 | 33.76 | 33.76 | 33.14 | 33.38 | 337,998 | -0.04(-0.12%) |
Jan 17, 2014 | 34.43 | 33.42 | 33.42 | 33.42 | 713,166 | -1.64(-4.69%) |
Jan 16, 2014 | 35.23 | 35.23 | 34.86 | 35.07 | 101,413 | -0.34(-0.96%) |
Jan 15, 2014 | 35.39 | 35.49 | 35.11 | 35.41 | 200,911 | +0.02(+0.05%) |
Jan 14, 2014 | 35.12 | 35.45 | 34.81 | 35.39 | 151,382 | +0.39(+1.11%) |
Jan 13, 2014 | 35.41 | 35.47 | 34.80 | 35.00 | 210,223 | -0.42(-1.18%) |
Jan 10, 2014 | 35.12 | 35.42 | 34.80 | 35.42 | 122,190 | +0.30(+0.86%) |
Jan 09, 2014 | 35.24 | 35.24 | 34.88 | 35.12 | 179,065 | +0.02(+0.05%) |
Jan 08, 2014 | 34.85 | 35.18 | 34.62 | 35.10 | 235,969 | +0.32(+0.92%) |
Jan 07, 2014 | 34.24 | 34.85 | 34.09 | 34.78 | 241,535 | +0.74(+2.19%) |
Jan 06, 2014 | 34.80 | 34.84 | 33.92 | 34.03 | 470,281 | -0.76(-2.19%) |
Jan 03, 2014 | 34.72 | 35.03 | 34.64 | 34.80 | 218,203 | +0.08(+0.22%) |
Jan 02, 2014 | 34.93 | 35.07 | 34.28 | 34.72 | 429,433 | -0.20(-0.56%) |
Dec 31, 2013 | 35.06 | 34.92 | 34.92 | 34.92 | 437,101 | -0.12(-0.34%) |
Dec 30, 2013 | 35.00 | 35.24 | 34.95 | 35.04 | 146,751 | -0.02(-0.06%) |
Dec 27, 2013 | 35.16 | 35.20 | 34.76 | 35.06 | 261,385 | +0.03(+0.09%) |
Dec 26, 2013 | 34.10 | 35.08 | 34.07 | 35.03 | 296,525 | +1.04(+3.07%) |
Dec 24, 2013 | 33.75 | 34.08 | 33.75 | 33.98 | 78,470 | +0.20(+0.60%) |
Dec 23, 2013 | 33.57 | 33.88 | 33.39 | 33.78 | 218,072 | +0.38(+1.14%) |
Dec 20, 2013 | 32.53 | 33.45 | 32.24 | 33.40 | 476,560 | +1.01(+3.12%) |
Dec 19, 2013 | 32.42 | 32.51 | 32.17 | 32.39 | 302,606 | -0.15(-0.46%) |
Dec 18, 2013 | 31.75 | 32.59 | 31.71 | 32.54 | 245,347 | +0.79(+2.50%) |
Dec 17, 2013 | 31.58 | 31.85 | 31.42 | 31.75 | 236,928 | +0.15(+0.48%) |
Dec 16, 2013 | 31.40 | 31.70 | 31.11 | 31.59 | 325,620 | +0.29(+0.92%) |
Dec 13, 2013 | 31.07 | 31.43 | 30.81 | 31.31 | 151,492 | +0.33(+1.07%) |
Dec 12, 2013 | 30.95 | 31.20 | 30.81 | 30.97 | 212,946 | +0.00(+0.01%) |
Dec 11, 2013 | 31.01 | 31.17 | 30.94 | 30.97 | 159,968 | -0.05(-0.17%) |
Dec 10, 2013 | 30.67 | 31.10 | 30.65 | 31.02 | 297,993 | +0.26(+0.84%) |
Dec 09, 2013 | 30.58 | 30.86 | 30.38 | 30.77 | 168,692 | +0.18(+0.59%) |
Dec 06, 2013 | 30.24 | 30.79 | 30.10 | 30.58 | 0 | +0.45(+1.50%) |
Dec 05, 2013 | 29.95 | 30.34 | 29.90 | 30.13 | 0 | +0.14(+0.47%) |
Dec 04, 2013 | 30.20 | 30.33 | 29.76 | 29.99 | 0 | -0.26(-0.85%) |
Dec 03, 2013 | 29.86 | 30.35 | 29.67 | 30.25 | 0 | +0.36(+1.22%) |