Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 37.22 | 37.50 | 36.34 | 36.75 | 302,283 | -0.35(-0.94%) |
Feb 27, 2014 | 37.07 | 37.34 | 36.31 | 37.10 | 255,444 | -0.06(-0.16%) |
Feb 26, 2014 | 36.97 | 37.67 | 36.70 | 37.16 | 248,574 | +0.27(+0.73%) |
Feb 25, 2014 | 37.03 | 37.27 | 36.02 | 36.89 | 448,885 | -0.19(-0.51%) |
Feb 24, 2014 | 36.91 | 37.37 | 36.59 | 37.08 | 359,712 | +0.30(+0.82%) |
Feb 21, 2014 | 37.49 | 37.57 | 36.69 | 36.78 | 293,222 | -0.48(-1.29%) |
Feb 20, 2014 | 36.32 | 37.29 | 36.03 | 37.26 | 348,635 | +0.87(+2.39%) |
Feb 19, 2014 | 37.18 | 37.72 | 36.39 | 36.39 | 478,888 | -0.85(-2.28%) |
Feb 18, 2014 | 36.35 | 37.49 | 36.35 | 37.24 | 523,205 | +0.92(+2.53%) |
Feb 14, 2014 | 36.95 | 36.32 | 36.32 | 36.32 | 314,300 | -0.62(-1.68%) |
Feb 13, 2014 | 35.86 | 37.12 | 35.34 | 36.94 | 410,209 | +0.86(+2.38%) |
Feb 12, 2014 | 35.98 | 36.56 | 35.70 | 36.08 | 225,280 | +0.02(+0.06%) |
Feb 11, 2014 | 36.37 | 36.77 | 35.70 | 36.06 | 348,263 | -0.31(-0.85%) |
Feb 10, 2014 | 35.91 | 36.50 | 35.34 | 36.37 | 453,843 | +0.46(+1.28%) |
Feb 07, 2014 | 36.08 | 36.27 | 35.73 | 35.91 | 343,153 | +0.08(+0.22%) |
Feb 06, 2014 | 35.79 | 36.50 | 35.44 | 35.83 | 472,550 | -0.15(-0.42%) |
Feb 05, 2014 | 35.17 | 36.14 | 34.86 | 35.98 | 431,052 | +0.49(+1.38%) |
Feb 04, 2014 | 35.82 | 35.99 | 34.48 | 35.49 | 684,531 | -0.15(-0.42%) |
Feb 03, 2014 | 37.36 | 37.43 | 35.52 | 35.64 | 437,879 | -1.80(-4.81%) |
Jan 31, 2014 | 37.47 | 37.62 | 36.93 | 37.44 | 252,506 | -0.56(-1.47%) |
Jan 30, 2014 | 36.88 | 38.20 | 36.88 | 38.00 | 620,146 | +1.47(+4.02%) |
Jan 29, 2014 | 36.32 | 36.73 | 36.11 | 36.53 | 314,213 | -0.17(-0.46%) |
Jan 28, 2014 | 36.59 | 36.81 | 36.01 | 36.70 | 359,606 | +0.11(+0.30%) |
Jan 27, 2014 | 37.22 | 37.59 | 36.19 | 36.59 | 362,437 | -0.69(-1.85%) |
Jan 24, 2014 | 37.93 | 37.96 | 36.82 | 37.28 | 529,257 | -0.99(-2.59%) |
Jan 23, 2014 | 38.04 | 38.36 | 37.55 | 38.27 | 411,875 | +0.02(+0.05%) |
Jan 22, 2014 | 37.73 | 38.32 | 37.67 | 38.25 | 533,173 | +1.33(+3.60%) |
Jan 21, 2014 | 36.99 | 37.46 | 36.30 | 36.92 | 482,971 | +0.21(+0.57%) |
Jan 17, 2014 | 37.37 | 36.71 | 36.71 | 36.71 | 385,900 | -0.66(-1.77%) |
Jan 16, 2014 | 37.21 | 38.79 | 37.02 | 37.37 | 927,965 | +0.71(+1.94%) |
Jan 15, 2014 | 33.78 | 37.25 | 36.35 | 36.66 | 2,058,463 | +2.88(+8.53%) |
Jan 14, 2014 | 34.04 | 34.34 | 33.68 | 33.78 | 454,950 | -0.10(-0.30%) |
Jan 13, 2014 | 34.76 | 34.76 | 33.47 | 33.88 | 452,540 | -0.93(-2.67%) |
Jan 10, 2014 | 35.28 | 35.70 | 34.37 | 34.81 | 489,302 | -0.42(-1.19%) |
Jan 09, 2014 | 35.45 | 35.80 | 35.10 | 35.23 | 374,672 | +0.17(+0.48%) |
Jan 08, 2014 | 35.02 | 35.38 | 34.71 | 35.06 | 501,688 | +0.07(+0.20%) |
Jan 07, 2014 | 33.07 | 35.00 | 33.07 | 34.99 | 839,233 | +1.97(+5.97%) |
Jan 06, 2014 | 32.86 | 33.64 | 32.80 | 33.02 | 530,637 | +0.53(+1.63%) |
Jan 03, 2014 | 31.83 | 32.73 | 31.46 | 32.49 | 579,808 | +0.65(+2.04%) |
Jan 02, 2014 | 32.15 | 32.21 | 31.32 | 31.84 | 505,671 | -0.49(-1.52%) |
Dec 31, 2013 | 32.30 | 32.33 | 32.33 | 32.33 | 186,900 | +0.00(+0.00%) |
Dec 30, 2013 | 32.36 | 32.73 | 32.02 | 32.33 | 217,259 | -0.10(-0.31%) |
Dec 27, 2013 | 32.49 | 32.58 | 31.88 | 32.43 | 302,635 | -0.05(-0.15%) |
Dec 26, 2013 | 32.90 | 32.99 | 32.46 | 32.48 | 184,294 | -0.26(-0.79%) |
Dec 24, 2013 | 32.67 | 32.95 | 32.67 | 32.74 | 66,937 | +0.05(+0.15%) |
Dec 23, 2013 | 32.75 | 32.75 | 32.28 | 32.69 | 260,538 | +0.08(+0.25%) |
Dec 20, 2013 | 31.83 | 33.03 | 31.04 | 32.61 | 934,650 | +0.64(+2.00%) |
Dec 19, 2013 | 32.11 | 32.32 | 31.87 | 31.97 | 174,665 | -0.24(-0.75%) |
Dec 18, 2013 | 32.21 | 32.54 | 31.80 | 32.21 | 269,455 | +0.10(+0.31%) |
Dec 17, 2013 | 32.27 | 32.47 | 31.43 | 32.11 | 283,324 | -0.04(-0.12%) |
Dec 16, 2013 | 31.85 | 32.34 | 31.33 | 32.15 | 226,382 | +0.37(+1.16%) |
Dec 13, 2013 | 31.49 | 31.89 | 31.26 | 31.78 | 238,524 | +0.38(+1.21%) |
Dec 12, 2013 | 31.44 | 31.73 | 31.28 | 31.40 | 237,534 | -0.05(-0.16%) |
Dec 11, 2013 | 32.72 | 32.94 | 30.96 | 31.45 | 490,642 | -1.32(-4.03%) |
Dec 10, 2013 | 32.80 | 32.99 | 32.27 | 32.77 | 294,473 | -0.12(-0.36%) |
Dec 09, 2013 | 32.76 | 33.05 | 32.58 | 32.89 | 313,773 | +0.18(+0.55%) |
Dec 06, 2013 | 32.45 | 32.87 | 32.17 | 32.71 | 0 | +0.56(+1.74%) |
Dec 05, 2013 | 32.37 | 32.62 | 31.88 | 32.15 | 0 | -0.23(-0.71%) |
Dec 04, 2013 | 32.29 | 33.30 | 31.87 | 32.38 | 0 | +0.01(+0.03%) |
Dec 03, 2013 | 32.62 | 32.84 | 32.16 | 32.37 | 0 | -0.37(-1.13%) |