Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 34.47 | 34.77 | 34.33 | 34.60 | 771,089 | +0.17(+0.49%) |
Feb 27, 2014 | 34.26 | 34.49 | 34.13 | 34.43 | 618,533 | +0.14(+0.41%) |
Feb 26, 2014 | 34.37 | 34.41 | 34.16 | 34.29 | 613,181 | -0.06(-0.17%) |
Feb 25, 2014 | 34.49 | 34.82 | 34.26 | 34.35 | 503,974 | -0.08(-0.24%) |
Feb 24, 2014 | 34.66 | 34.68 | 34.42 | 34.43 | 848,527 | -0.07(-0.21%) |
Feb 21, 2014 | 34.64 | 34.67 | 34.32 | 34.51 | 662,917 | -0.03(-0.09%) |
Feb 20, 2014 | 34.44 | 34.59 | 34.19 | 34.54 | 652,384 | +0.17(+0.49%) |
Feb 19, 2014 | 34.66 | 34.77 | 34.33 | 34.37 | 1,020,563 | -0.45(-1.29%) |
Feb 18, 2014 | 34.60 | 34.91 | 34.57 | 34.82 | 869,966 | +0.13(+0.36%) |
Feb 14, 2014 | 34.51 | 34.69 | 34.69 | 34.69 | 828,310 | +0.06(+0.17%) |
Feb 13, 2014 | 34.06 | 34.64 | 33.96 | 34.63 | 946,641 | +0.30(+0.88%) |
Feb 12, 2014 | 34.30 | 34.45 | 34.14 | 34.33 | 962,418 | +0.14(+0.41%) |
Feb 11, 2014 | 33.81 | 34.31 | 33.72 | 34.19 | 1,154,484 | +0.40(+1.18%) |
Feb 10, 2014 | 33.68 | 33.79 | 33.38 | 33.79 | 1,280,785 | +0.04(+0.11%) |
Feb 07, 2014 | 33.39 | 33.75 | 33.14 | 33.75 | 1,871,424 | +0.38(+1.15%) |
Feb 06, 2014 | 34.32 | 34.46 | 33.27 | 33.37 | 1,976,190 | -1.40(-4.01%) |
Feb 05, 2014 | 34.74 | 35.01 | 34.65 | 34.77 | 1,070,664 | -0.11(-0.32%) |
Feb 04, 2014 | 35.20 | 35.30 | 34.74 | 34.88 | 1,543,134 | -0.27(-0.76%) |
Feb 03, 2014 | 35.84 | 35.95 | 35.05 | 35.14 | 1,337,852 | -0.62(-1.73%) |
Jan 31, 2014 | 35.67 | 36.06 | 35.40 | 35.76 | 1,238,119 | -0.58(-1.58%) |
Jan 30, 2014 | 36.19 | 36.36 | 36.01 | 36.34 | 550,842 | +0.46(+1.28%) |
Jan 29, 2014 | 36.04 | 36.27 | 35.86 | 35.88 | 722,206 | -0.48(-1.32%) |
Jan 28, 2014 | 36.04 | 36.40 | 36.01 | 36.36 | 846,204 | +0.36(+1.00%) |
Jan 27, 2014 | 35.87 | 36.27 | 35.08 | 36.00 | 1,209,853 | -0.03(-0.08%) |
Jan 24, 2014 | 36.69 | 36.79 | 36.02 | 36.03 | 1,224,022 | -0.98(-2.65%) |
Jan 23, 2014 | 37.31 | 37.46 | 36.88 | 37.01 | 1,260,229 | -0.41(-1.10%) |
Jan 22, 2014 | 37.42 | 37.49 | 37.22 | 37.42 | 916,978 | +0.16(+0.44%) |
Jan 21, 2014 | 37.57 | 37.64 | 37.09 | 37.26 | 1,206,715 | -0.03(-0.08%) |
Jan 17, 2014 | 37.26 | 37.29 | 37.29 | 37.29 | 1,907,660 | +0.01(+0.02%) |
Jan 16, 2014 | 37.34 | 37.46 | 37.16 | 37.28 | 715,301 | -0.27(-0.71%) |
Jan 15, 2014 | 37.50 | 37.73 | 37.36 | 37.55 | 691,743 | +0.05(+0.14%) |
Jan 14, 2014 | 37.31 | 37.56 | 37.25 | 37.50 | 463,834 | +0.21(+0.57%) |
Jan 13, 2014 | 37.64 | 37.82 | 37.20 | 37.28 | 1,089,726 | -0.47(-1.25%) |
Jan 10, 2014 | 37.95 | 38.01 | 37.67 | 37.76 | 736,490 | +0.03(+0.08%) |
Jan 09, 2014 | 37.57 | 37.78 | 37.52 | 37.73 | 771,814 | +0.16(+0.43%) |
Jan 08, 2014 | 37.70 | 37.70 | 37.38 | 37.56 | 1,404,829 | -0.12(-0.31%) |
Jan 07, 2014 | 37.66 | 37.87 | 37.59 | 37.68 | 718,538 | +0.04(+0.10%) |
Jan 06, 2014 | 37.78 | 37.93 | 37.53 | 37.64 | 750,611 | -0.10(-0.25%) |
Jan 03, 2014 | 38.01 | 38.14 | 37.65 | 37.74 | 562,973 | -0.24(-0.62%) |
Jan 02, 2014 | 38.49 | 38.52 | 37.83 | 37.98 | 732,363 | -0.68(-1.76%) |
Dec 31, 2013 | 38.70 | 38.66 | 38.66 | 38.66 | 449,108 | +0.09(+0.23%) |
Dec 30, 2013 | 38.35 | 38.60 | 38.31 | 38.57 | 539,001 | +0.20(+0.52%) |
Dec 27, 2013 | 38.62 | 38.73 | 38.35 | 38.37 | 466,494 | -0.30(-0.76%) |
Dec 26, 2013 | 39.67 | 39.67 | 38.53 | 38.66 | 486,745 | +0.12(+0.31%) |
Dec 24, 2013 | 38.44 | 38.57 | 38.36 | 38.55 | 356,414 | +0.13(+0.33%) |
Dec 23, 2013 | 38.50 | 38.76 | 38.40 | 38.42 | 1,035,501 | +0.03(+0.08%) |
Dec 20, 2013 | 38.03 | 38.43 | 37.97 | 38.39 | 1,515,809 | +0.45(+1.19%) |
Dec 19, 2013 | 37.90 | 38.04 | 37.78 | 37.94 | 604,169 | -0.09(-0.23%) |
Dec 18, 2013 | 37.45 | 38.04 | 37.18 | 38.03 | 1,026,795 | +0.63(+1.68%) |
Dec 17, 2013 | 37.53 | 37.55 | 37.28 | 37.40 | 617,244 | -0.12(-0.31%) |
Dec 16, 2013 | 37.64 | 37.71 | 37.44 | 37.52 | 766,104 | +0.02(+0.06%) |
Dec 13, 2013 | 37.68 | 37.88 | 37.48 | 37.50 | 557,375 | -0.08(-0.21%) |
Dec 12, 2013 | 37.56 | 37.72 | 37.50 | 37.58 | 561,971 | -0.04(-0.12%) |
Dec 11, 2013 | 38.03 | 38.25 | 37.57 | 37.62 | 646,960 | -0.46(-1.21%) |
Dec 10, 2013 | 38.21 | 38.29 | 37.94 | 38.08 | 755,069 | -0.16(-0.42%) |
Dec 09, 2013 | 38.46 | 38.46 | 38.05 | 38.24 | 782,211 | -0.03(-0.08%) |
Dec 06, 2013 | 38.06 | 38.27 | 37.86 | 38.27 | 0 | +0.65(+1.73%) |
Dec 05, 2013 | 37.88 | 37.97 | 37.47 | 37.62 | 0 | -0.21(-0.56%) |
Dec 04, 2013 | 37.77 | 38.11 | 37.44 | 37.83 | 0 | -0.13(-0.35%) |
Dec 03, 2013 | 37.98 | 38.18 | 37.58 | 37.97 | 0 | -0.21(-0.56%) |