Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 34.46 | 34.75 | 34.32 | 34.59 | 771,421 | +0.17(+0.49%) |
Feb 27, 2014 | 34.25 | 34.48 | 34.12 | 34.42 | 618,799 | +0.14(+0.41%) |
Feb 26, 2014 | 34.35 | 34.40 | 34.15 | 34.28 | 613,444 | -0.06(-0.17%) |
Feb 25, 2014 | 34.48 | 34.80 | 34.25 | 34.34 | 504,190 | -0.08(-0.24%) |
Feb 24, 2014 | 34.65 | 34.66 | 34.40 | 34.42 | 848,892 | -0.07(-0.21%) |
Feb 21, 2014 | 34.63 | 34.66 | 34.31 | 34.49 | 663,202 | -0.03(-0.09%) |
Feb 20, 2014 | 34.43 | 34.57 | 34.17 | 34.52 | 652,664 | +0.17(+0.49%) |
Feb 19, 2014 | 34.65 | 34.75 | 34.32 | 34.35 | 1,021,002 | -0.45(-1.29%) |
Feb 18, 2014 | 34.59 | 34.90 | 34.55 | 34.80 | 870,340 | +0.13(+0.36%) |
Feb 14, 2014 | 34.49 | 34.68 | 34.68 | 34.68 | 828,666 | +0.06(+0.17%) |
Feb 13, 2014 | 34.05 | 34.63 | 33.95 | 34.62 | 947,048 | +0.30(+0.88%) |
Feb 12, 2014 | 34.29 | 34.43 | 34.12 | 34.32 | 962,831 | +0.14(+0.41%) |
Feb 11, 2014 | 33.79 | 34.29 | 33.71 | 34.18 | 1,154,981 | +0.40(+1.18%) |
Feb 10, 2014 | 33.67 | 33.78 | 33.36 | 33.78 | 1,281,335 | +0.04(+0.11%) |
Feb 07, 2014 | 33.37 | 33.74 | 33.13 | 33.74 | 1,872,228 | +0.38(+1.15%) |
Feb 06, 2014 | 34.31 | 34.44 | 33.26 | 33.36 | 1,977,040 | -1.39(-4.01%) |
Feb 05, 2014 | 34.73 | 34.99 | 34.63 | 34.75 | 1,071,125 | -0.11(-0.32%) |
Feb 04, 2014 | 35.19 | 35.28 | 34.73 | 34.86 | 1,543,798 | -0.27(-0.76%) |
Feb 03, 2014 | 35.82 | 35.93 | 35.03 | 35.13 | 1,338,427 | -0.62(-1.73%) |
Jan 31, 2014 | 35.65 | 36.04 | 35.39 | 35.75 | 1,238,651 | -0.58(-1.58%) |
Jan 30, 2014 | 36.17 | 36.34 | 36.00 | 36.32 | 551,079 | +0.46(+1.28%) |
Jan 29, 2014 | 36.03 | 36.26 | 35.84 | 35.87 | 722,517 | -0.48(-1.32%) |
Jan 28, 2014 | 36.02 | 36.38 | 35.99 | 36.34 | 846,567 | +0.36(+1.00%) |
Jan 27, 2014 | 35.86 | 36.26 | 35.06 | 35.98 | 1,210,373 | -0.03(-0.08%) |
Jan 24, 2014 | 36.67 | 36.77 | 36.01 | 36.01 | 1,224,549 | -0.98(-2.65%) |
Jan 23, 2014 | 37.29 | 37.44 | 36.87 | 36.99 | 1,260,771 | -0.41(-1.10%) |
Jan 22, 2014 | 37.40 | 37.47 | 37.20 | 37.41 | 917,373 | +0.16(+0.44%) |
Jan 21, 2014 | 37.55 | 37.62 | 37.08 | 37.24 | 1,207,234 | -0.03(-0.08%) |
Jan 17, 2014 | 37.24 | 37.27 | 37.27 | 37.27 | 1,908,480 | +0.01(+0.02%) |
Jan 16, 2014 | 37.33 | 37.44 | 37.15 | 37.27 | 715,609 | -0.27(-0.71%) |
Jan 15, 2014 | 37.48 | 37.72 | 37.35 | 37.53 | 692,040 | +0.05(+0.14%) |
Jan 14, 2014 | 37.29 | 37.55 | 37.23 | 37.48 | 464,034 | +0.21(+0.57%) |
Jan 13, 2014 | 37.62 | 37.81 | 37.19 | 37.27 | 1,090,195 | -0.47(-1.25%) |
Jan 10, 2014 | 37.93 | 37.99 | 37.66 | 37.74 | 736,806 | +0.03(+0.08%) |
Jan 09, 2014 | 37.55 | 37.76 | 37.50 | 37.71 | 772,146 | +0.16(+0.43%) |
Jan 08, 2014 | 37.68 | 37.68 | 37.36 | 37.55 | 1,405,433 | -0.12(-0.31%) |
Jan 07, 2014 | 37.64 | 37.86 | 37.57 | 37.67 | 718,847 | +0.04(+0.10%) |
Jan 06, 2014 | 37.76 | 37.92 | 37.51 | 37.63 | 750,933 | -0.10(-0.25%) |
Jan 03, 2014 | 38.00 | 38.12 | 37.64 | 37.72 | 563,215 | -0.24(-0.62%) |
Jan 02, 2014 | 38.48 | 38.50 | 37.81 | 37.96 | 732,678 | -0.68(-1.76%) |
Dec 31, 2013 | 38.68 | 38.64 | 38.64 | 38.64 | 449,301 | +0.09(+0.23%) |
Dec 30, 2013 | 38.34 | 38.59 | 38.29 | 38.55 | 539,233 | +0.20(+0.52%) |
Dec 27, 2013 | 38.60 | 38.71 | 38.33 | 38.35 | 466,694 | -0.30(-0.76%) |
Dec 26, 2013 | 39.65 | 39.65 | 38.51 | 38.65 | 486,954 | +0.12(+0.31%) |
Dec 24, 2013 | 38.43 | 38.56 | 38.34 | 38.53 | 356,567 | +0.13(+0.33%) |
Dec 23, 2013 | 38.48 | 38.75 | 38.38 | 38.40 | 1,035,946 | +0.03(+0.08%) |
Dec 20, 2013 | 38.01 | 38.42 | 37.95 | 38.37 | 1,516,460 | +0.45(+1.19%) |
Dec 19, 2013 | 37.89 | 38.02 | 37.77 | 37.92 | 604,429 | -0.09(-0.23%) |
Dec 18, 2013 | 37.43 | 38.02 | 37.16 | 38.01 | 1,027,237 | +0.63(+1.68%) |
Dec 17, 2013 | 37.52 | 37.53 | 37.27 | 37.38 | 617,509 | -0.12(-0.31%) |
Dec 16, 2013 | 37.63 | 37.70 | 37.42 | 37.50 | 766,433 | +0.02(+0.06%) |
Dec 13, 2013 | 37.66 | 37.86 | 37.47 | 37.48 | 557,615 | -0.08(-0.21%) |
Dec 12, 2013 | 37.54 | 37.71 | 37.49 | 37.56 | 562,212 | -0.04(-0.12%) |
Dec 11, 2013 | 38.02 | 38.23 | 37.55 | 37.61 | 647,239 | -0.46(-1.21%) |
Dec 10, 2013 | 38.20 | 38.27 | 37.92 | 38.07 | 755,394 | -0.16(-0.42%) |
Dec 09, 2013 | 38.44 | 38.44 | 38.04 | 38.23 | 782,548 | -0.03(-0.08%) |
Dec 06, 2013 | 38.04 | 38.26 | 37.84 | 38.26 | 0 | +0.65(+1.73%) |
Dec 05, 2013 | 37.87 | 37.95 | 37.45 | 37.61 | 0 | -0.21(-0.56%) |
Dec 04, 2013 | 37.75 | 38.10 | 37.42 | 37.82 | 0 | -0.13(-0.35%) |
Dec 03, 2013 | 37.96 | 38.16 | 37.56 | 37.95 | 0 | -0.21(-0.56%) |