Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 34.09 | 34.56 | 33.91 | 34.22 | 2,349,559 | -0.15(-0.44%) |
Feb 27, 2014 | 33.55 | 34.51 | 33.51 | 34.37 | 4,234,082 | +1.08(+3.26%) |
Feb 26, 2014 | 34.13 | 34.22 | 33.00 | 33.28 | 4,466,564 | -0.40(-1.18%) |
Feb 25, 2014 | 34.57 | 35.04 | 33.65 | 33.68 | 3,882,164 | -0.50(-1.47%) |
Feb 24, 2014 | 33.70 | 34.61 | 33.28 | 34.18 | 5,634,328 | +0.49(+1.44%) |
Feb 21, 2014 | 33.65 | 33.94 | 33.38 | 33.70 | 3,698,597 | +0.02(+0.07%) |
Feb 20, 2014 | 33.63 | 34.01 | 33.39 | 33.67 | 4,062,235 | +0.01(+0.02%) |
Feb 19, 2014 | 34.17 | 34.19 | 33.51 | 33.67 | 5,473,861 | -0.55(-1.61%) |
Feb 18, 2014 | 34.05 | 34.64 | 34.00 | 34.22 | 5,107,158 | +0.24(+0.70%) |
Feb 14, 2014 | 34.03 | 33.98 | 33.98 | 33.98 | 4,186,172 | +0.30(+0.90%) |
Feb 13, 2014 | 34.73 | 34.80 | 33.45 | 33.67 | 5,020,570 | -0.10(-0.28%) |
Feb 12, 2014 | 33.78 | 34.58 | 33.35 | 33.77 | 4,964,238 | -0.12(-0.35%) |
Feb 11, 2014 | 32.88 | 34.18 | 32.83 | 33.89 | 6,249,492 | +1.47(+4.52%) |
Feb 10, 2014 | 32.62 | 33.04 | 32.12 | 32.42 | 3,061,877 | -0.22(-0.66%) |
Feb 07, 2014 | 32.49 | 32.76 | 31.97 | 32.64 | 2,771,831 | +0.33(+1.04%) |
Feb 06, 2014 | 31.95 | 32.62 | 31.64 | 32.30 | 5,964,009 | +1.23(+3.95%) |
Feb 05, 2014 | 29.63 | 31.49 | 29.18 | 31.07 | 12,292,829 | -0.55(-1.74%) |
Feb 04, 2014 | 31.15 | 31.68 | 30.52 | 31.62 | 3,437,640 | +0.57(+1.82%) |
Feb 03, 2014 | 33.03 | 33.05 | 30.81 | 31.06 | 4,836,777 | -1.62(-4.95%) |
Jan 31, 2014 | 32.34 | 33.12 | 32.21 | 32.68 | 5,219,877 | +0.06(+0.20%) |
Jan 30, 2014 | 31.90 | 32.79 | 31.80 | 32.61 | 5,166,289 | +0.90(+2.84%) |
Jan 29, 2014 | 31.99 | 32.21 | 31.39 | 31.71 | 3,790,744 | -0.88(-2.69%) |
Jan 28, 2014 | 31.09 | 32.61 | 31.07 | 32.59 | 6,237,195 | +1.89(+6.15%) |
Jan 27, 2014 | 31.44 | 31.83 | 29.80 | 30.70 | 7,673,428 | +0.25(+0.81%) |
Jan 24, 2014 | 32.74 | 32.84 | 30.29 | 30.45 | 10,947,197 | -2.81(-8.46%) |
Jan 23, 2014 | 33.51 | 33.64 | 32.69 | 33.27 | 5,215,121 | -1.07(-3.11%) |
Jan 22, 2014 | 34.28 | 34.63 | 33.31 | 34.34 | 6,234,750 | -0.91(-2.59%) |
Jan 21, 2014 | 35.92 | 35.99 | 35.08 | 35.25 | 4,965,014 | -0.60(-1.68%) |
Jan 17, 2014 | 35.81 | 35.85 | 35.85 | 35.85 | 3,188,551 | +0.59(+1.67%) |
Jan 16, 2014 | 35.43 | 35.63 | 35.08 | 35.26 | 3,619,770 | -0.02(-0.07%) |
Jan 15, 2014 | 34.52 | 35.42 | 34.63 | 35.28 | 3,472,964 | +0.77(+2.22%) |
Jan 14, 2014 | 34.11 | 34.55 | 33.49 | 34.52 | 2,699,959 | +0.53(+1.57%) |
Jan 13, 2014 | 34.51 | 35.04 | 33.80 | 33.98 | 3,502,414 | -0.30(-0.88%) |
Jan 10, 2014 | 33.96 | 34.30 | 33.47 | 34.29 | 3,086,783 | +0.32(+0.94%) |
Jan 09, 2014 | 34.52 | 34.82 | 33.69 | 33.97 | 4,153,749 | -0.30(-0.88%) |
Jan 08, 2014 | 33.89 | 34.44 | 33.43 | 34.27 | 4,572,000 | +0.92(+2.75%) |
Jan 07, 2014 | 32.53 | 33.59 | 32.48 | 33.35 | 5,237,441 | +1.36(+4.24%) |
Jan 06, 2014 | 31.86 | 32.35 | 31.69 | 32.00 | 2,788,646 | +0.41(+1.29%) |
Jan 03, 2014 | 32.01 | 32.09 | 31.30 | 31.59 | 2,597,125 | -0.38(-1.20%) |
Jan 02, 2014 | 31.40 | 32.41 | 31.29 | 31.98 | 3,578,919 | +0.71(+2.27%) |
Dec 31, 2013 | 31.06 | 31.27 | 31.27 | 31.27 | 3,881,730 | +0.29(+0.95%) |
Dec 30, 2013 | 31.03 | 31.07 | 30.52 | 30.97 | 2,283,881 | -0.06(-0.21%) |
Dec 27, 2013 | 31.18 | 31.24 | 30.68 | 31.03 | 1,832,992 | -0.08(-0.26%) |
Dec 26, 2013 | 30.69 | 31.23 | 30.69 | 31.11 | 1,922,970 | +0.48(+1.56%) |
Dec 24, 2013 | 30.49 | 30.67 | 30.25 | 30.64 | 960,667 | +0.35(+1.16%) |
Dec 23, 2013 | 30.36 | 30.37 | 29.87 | 30.29 | 2,438,250 | +0.11(+0.37%) |
Dec 20, 2013 | 30.45 | 30.52 | 29.46 | 30.17 | 6,665,878 | -0.36(-1.17%) |
Dec 19, 2013 | 31.23 | 31.43 | 30.52 | 30.53 | 3,787,171 | -0.69(-2.22%) |
Dec 18, 2013 | 30.85 | 31.43 | 30.80 | 31.23 | 2,710,560 | +0.24(+0.77%) |
Dec 17, 2013 | 30.81 | 31.25 | 30.69 | 30.99 | 2,480,854 | +0.33(+1.09%) |
Dec 16, 2013 | 30.67 | 31.03 | 30.42 | 30.65 | 2,479,133 | +0.49(+1.64%) |
Dec 13, 2013 | 29.91 | 30.20 | 29.79 | 30.16 | 1,747,812 | +0.37(+1.26%) |
Dec 12, 2013 | 30.17 | 30.21 | 29.70 | 29.78 | 1,940,958 | -0.04(-0.13%) |
Dec 11, 2013 | 30.11 | 30.57 | 29.74 | 29.82 | 2,801,160 | -0.22(-0.74%) |
Dec 10, 2013 | 29.70 | 30.14 | 29.49 | 30.05 | 2,758,119 | +0.18(+0.59%) |
Dec 09, 2013 | 29.52 | 30.37 | 29.38 | 29.87 | 3,650,773 | +0.56(+1.90%) |
Dec 06, 2013 | 29.74 | 29.86 | 29.22 | 29.31 | 0 | -0.34(-1.16%) |
Dec 05, 2013 | 28.89 | 29.83 | 28.87 | 29.66 | 3,884,645 | +0.61(+2.09%) |
Dec 04, 2013 | 28.53 | 29.34 | 28.12 | 29.05 | 4,330,086 | +0.55(+1.93%) |
Dec 03, 2013 | 28.13 | 28.79 | 28.30 | 28.50 | 0 | +0.14(+0.51%) |