Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 38.60 | 39.04 | 37.60 | 37.89 | 598,432 | -0.53(-1.38%) |
Feb 27, 2014 | 36.79 | 38.50 | 36.73 | 38.42 | 642,899 | +1.70(+4.63%) |
Feb 26, 2014 | 36.36 | 37.13 | 36.36 | 36.72 | 366,832 | +0.51(+1.41%) |
Feb 25, 2014 | 36.68 | 36.85 | 36.01 | 36.21 | 808,759 | -0.29(-0.79%) |
Feb 24, 2014 | 36.04 | 36.60 | 35.79 | 36.50 | 700,054 | +0.71(+1.98%) |
Feb 21, 2014 | 35.45 | 35.82 | 35.43 | 35.79 | 781,945 | +0.61(+1.73%) |
Feb 20, 2014 | 34.45 | 35.31 | 34.06 | 35.18 | 764,189 | +0.80(+2.33%) |
Feb 19, 2014 | 34.13 | 34.68 | 34.13 | 34.38 | 693,905 | +0.04(+0.12%) |
Feb 18, 2014 | 34.27 | 34.50 | 34.01 | 34.34 | 469,612 | +0.28(+0.82%) |
Feb 14, 2014 | 34.34 | 34.06 | 34.06 | 34.06 | 273,100 | -0.21(-0.61%) |
Feb 13, 2014 | 33.17 | 34.37 | 33.17 | 34.27 | 448,384 | +0.77(+2.30%) |
Feb 12, 2014 | 33.49 | 33.86 | 33.25 | 33.50 | 269,281 | +0.12(+0.36%) |
Feb 11, 2014 | 32.80 | 33.85 | 32.80 | 33.38 | 515,086 | +0.48(+1.46%) |
Feb 10, 2014 | 33.29 | 33.42 | 32.73 | 32.90 | 454,913 | -0.23(-0.69%) |
Feb 07, 2014 | 32.61 | 33.22 | 32.44 | 33.13 | 529,083 | +0.56(+1.72%) |
Feb 06, 2014 | 32.93 | 33.12 | 32.28 | 32.57 | 546,765 | -0.46(-1.39%) |
Feb 05, 2014 | 33.55 | 33.95 | 32.17 | 33.03 | 655,860 | -0.09(-0.27%) |
Feb 04, 2014 | 33.53 | 33.76 | 32.85 | 33.12 | 666,038 | -0.14(-0.42%) |
Feb 03, 2014 | 33.69 | 34.01 | 32.88 | 33.26 | 806,095 | -0.46(-1.36%) |
Jan 31, 2014 | 33.70 | 34.13 | 33.08 | 33.72 | 618,515 | -0.07(-0.21%) |
Jan 30, 2014 | 32.54 | 33.90 | 32.54 | 33.79 | 516,510 | +1.63(+5.07%) |
Jan 29, 2014 | 32.03 | 32.42 | 31.92 | 32.16 | 371,806 | -0.09(-0.28%) |
Jan 28, 2014 | 32.00 | 32.27 | 31.81 | 32.25 | 464,579 | +0.24(+0.75%) |
Jan 27, 2014 | 32.94 | 32.94 | 31.70 | 32.01 | 579,673 | -0.69(-2.11%) |
Jan 24, 2014 | 33.40 | 33.82 | 32.67 | 32.70 | 643,861 | -0.81(-2.42%) |
Jan 23, 2014 | 33.86 | 33.95 | 33.39 | 33.51 | 754,397 | -0.40(-1.18%) |
Jan 22, 2014 | 33.15 | 33.98 | 33.15 | 33.91 | 499,752 | +0.76(+2.29%) |
Jan 21, 2014 | 33.10 | 33.26 | 32.89 | 33.15 | 554,723 | +0.54(+1.66%) |
Jan 17, 2014 | 32.59 | 32.61 | 32.61 | 32.61 | 327,600 | +0.31(+0.96%) |
Jan 16, 2014 | 32.08 | 32.66 | 31.73 | 32.30 | 419,029 | +0.26(+0.81%) |
Jan 15, 2014 | 31.14 | 32.11 | 31.14 | 32.04 | 391,379 | +0.90(+2.89%) |
Jan 14, 2014 | 31.50 | 32.08 | 31.06 | 31.14 | 469,412 | -0.12(-0.38%) |
Jan 13, 2014 | 30.43 | 31.49 | 30.04 | 31.26 | 561,496 | +0.81(+2.65%) |
Jan 10, 2014 | 30.32 | 30.55 | 29.88 | 30.45 | 2,281,600 | +0.18(+0.59%) |
Jan 09, 2014 | 30.53 | 30.75 | 29.93 | 30.27 | 802,188 | -0.22(-0.73%) |
Jan 08, 2014 | 30.88 | 31.17 | 29.91 | 30.50 | 976,572 | -0.34(-1.11%) |
Jan 07, 2014 | 31.11 | 31.39 | 30.22 | 30.84 | 996,696 | -0.17(-0.56%) |
Jan 06, 2014 | 30.33 | 31.57 | 30.03 | 31.01 | 662,584 | +1.27(+4.29%) |
Jan 03, 2014 | 29.41 | 29.86 | 29.41 | 29.74 | 354,764 | +0.34(+1.17%) |
Jan 02, 2014 | 29.28 | 29.68 | 28.90 | 29.39 | 557,248 | +0.02(+0.09%) |
Dec 31, 2013 | 29.31 | 29.37 | 29.37 | 29.37 | 2,502,400 | -0.03(-0.10%) |
Dec 30, 2013 | 29.56 | 29.91 | 29.15 | 29.40 | 525,664 | -0.21(-0.73%) |
Dec 27, 2013 | 30.48 | 30.66 | 29.14 | 29.61 | 588,132 | -0.72(-2.37%) |
Dec 26, 2013 | 30.61 | 31.10 | 30.14 | 30.34 | 388,624 | -0.06(-0.21%) |
Dec 24, 2013 | 30.31 | 30.46 | 30.21 | 30.40 | 207,172 | +0.16(+0.53%) |
Dec 23, 2013 | 30.35 | 30.79 | 29.95 | 30.24 | 416,852 | +0.13(+0.45%) |
Dec 20, 2013 | 29.80 | 30.32 | 29.57 | 30.11 | 821,016 | +0.50(+1.70%) |
Dec 19, 2013 | 29.92 | 30.14 | 29.50 | 29.60 | 297,504 | -0.44(-1.46%) |
Dec 18, 2013 | 29.80 | 30.06 | 29.51 | 30.04 | 453,632 | +0.20(+0.66%) |
Dec 17, 2013 | 30.06 | 30.12 | 29.50 | 29.84 | 253,556 | -0.20(-0.66%) |
Dec 16, 2013 | 30.16 | 30.49 | 29.89 | 30.04 | 251,360 | +0.10(+0.33%) |
Dec 13, 2013 | 29.72 | 30.34 | 29.51 | 29.94 | 278,064 | +0.33(+1.11%) |
Dec 12, 2013 | 29.60 | 29.93 | 28.79 | 29.61 | 237,488 | +0.08(+0.26%) |
Dec 11, 2013 | 29.96 | 30.18 | 29.47 | 29.54 | 271,476 | -0.33(-1.10%) |
Dec 10, 2013 | 30.27 | 30.48 | 29.77 | 29.86 | 403,804 | -0.54(-1.78%) |
Dec 09, 2013 | 30.71 | 31.00 | 29.95 | 30.41 | 302,696 | -0.18(-0.60%) |
Dec 06, 2013 | 29.74 | 30.65 | 29.74 | 30.59 | 0 | +1.03(+3.49%) |
Dec 05, 2013 | 29.40 | 29.94 | 29.13 | 29.56 | 0 | +0.08(+0.26%) |
Dec 04, 2013 | 29.64 | 30.05 | 29.30 | 29.48 | 0 | -0.36(-1.19%) |
Dec 03, 2013 | 29.70 | 30.05 | 29.52 | 29.84 | 306,500 | +0.02(+0.07%) |