Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 33.43 | 34.13 | 33.43 | 33.65 | 646,810 | +0.28(+0.84%) |
Feb 27, 2014 | 32.94 | 33.50 | 32.79 | 33.37 | 521,250 | +0.31(+0.93%) |
Feb 26, 2014 | 31.99 | 33.09 | 31.98 | 33.06 | 624,876 | +1.18(+3.71%) |
Feb 25, 2014 | 32.44 | 32.51 | 31.85 | 31.88 | 282,076 | -0.49(-1.51%) |
Feb 24, 2014 | 32.79 | 32.82 | 32.29 | 32.37 | 362,303 | -0.22(-0.67%) |
Feb 21, 2014 | 33.16 | 33.76 | 32.28 | 32.59 | 348,006 | -0.40(-1.22%) |
Feb 20, 2014 | 32.69 | 33.10 | 32.24 | 32.99 | 193,221 | +0.36(+1.10%) |
Feb 19, 2014 | 32.61 | 33.06 | 32.55 | 32.63 | 212,172 | -0.12(-0.37%) |
Feb 18, 2014 | 32.29 | 32.88 | 32.21 | 32.76 | 253,403 | +0.42(+1.30%) |
Feb 14, 2014 | 32.49 | 32.34 | 32.34 | 32.34 | 133,060 | -0.17(-0.51%) |
Feb 13, 2014 | 32.09 | 32.63 | 32.00 | 32.50 | 154,044 | +0.10(+0.32%) |
Feb 12, 2014 | 32.12 | 32.60 | 31.72 | 32.40 | 153,050 | +0.41(+1.28%) |
Feb 11, 2014 | 31.52 | 32.22 | 31.28 | 31.99 | 708,846 | +0.51(+1.61%) |
Feb 10, 2014 | 31.64 | 31.65 | 31.18 | 31.48 | 212,015 | -0.25(-0.80%) |
Feb 07, 2014 | 31.80 | 31.98 | 31.51 | 31.73 | 208,928 | +0.08(+0.25%) |
Feb 06, 2014 | 31.55 | 31.95 | 31.09 | 31.66 | 300,888 | +0.20(+0.64%) |
Feb 05, 2014 | 31.66 | 31.77 | 31.11 | 31.45 | 241,685 | -0.30(-0.93%) |
Feb 04, 2014 | 31.05 | 31.88 | 30.83 | 31.75 | 435,525 | +0.79(+2.56%) |
Feb 03, 2014 | 32.65 | 32.66 | 30.85 | 30.96 | 497,868 | -1.71(-5.23%) |
Jan 31, 2014 | 32.26 | 32.81 | 32.14 | 32.67 | 409,694 | -0.22(-0.66%) |
Jan 30, 2014 | 32.37 | 32.99 | 31.93 | 32.89 | 543,388 | +0.54(+1.67%) |
Jan 29, 2014 | 32.59 | 32.81 | 32.09 | 32.34 | 675,220 | -0.69(-2.09%) |
Jan 28, 2014 | 33.13 | 33.22 | 32.67 | 33.03 | 255,650 | +0.01(+0.03%) |
Jan 27, 2014 | 33.16 | 33.51 | 32.58 | 33.03 | 348,485 | -0.12(-0.37%) |
Jan 24, 2014 | 34.41 | 34.41 | 32.92 | 33.15 | 386,254 | -1.58(-4.55%) |
Jan 23, 2014 | 35.25 | 35.25 | 34.61 | 34.73 | 302,377 | -0.59(-1.68%) |
Jan 22, 2014 | 35.50 | 35.61 | 35.12 | 35.32 | 517,289 | -0.20(-0.57%) |
Jan 21, 2014 | 35.48 | 35.70 | 35.10 | 35.52 | 444,660 | +0.19(+0.54%) |
Jan 17, 2014 | 35.31 | 35.33 | 35.33 | 35.33 | 536,824 | +0.05(+0.15%) |
Jan 16, 2014 | 34.58 | 35.28 | 34.57 | 35.28 | 633,786 | +0.73(+2.12%) |
Jan 15, 2014 | 34.24 | 34.65 | 34.12 | 34.54 | 164,751 | +0.31(+0.89%) |
Jan 14, 2014 | 33.94 | 34.41 | 33.64 | 34.24 | 265,566 | +0.92(+2.75%) |
Jan 13, 2014 | 33.34 | 33.64 | 33.07 | 33.32 | 212,874 | -0.18(-0.55%) |
Jan 10, 2014 | 33.36 | 33.60 | 33.16 | 33.51 | 239,895 | +0.16(+0.47%) |
Jan 09, 2014 | 33.16 | 33.81 | 32.95 | 33.35 | 416,144 | +0.28(+0.84%) |
Jan 08, 2014 | 32.82 | 33.15 | 32.55 | 33.07 | 353,314 | +0.17(+0.53%) |
Jan 07, 2014 | 32.68 | 32.99 | 32.61 | 32.89 | 175,169 | +0.39(+1.21%) |
Jan 06, 2014 | 32.93 | 32.93 | 32.48 | 32.50 | 188,898 | -0.34(-1.04%) |
Jan 03, 2014 | 32.78 | 33.03 | 32.74 | 32.84 | 131,340 | +0.05(+0.16%) |
Jan 02, 2014 | 33.38 | 33.47 | 32.59 | 32.79 | 329,378 | -0.64(-1.91%) |
Dec 31, 2013 | 33.34 | 33.43 | 33.43 | 33.43 | 189,676 | +0.12(+0.37%) |
Dec 30, 2013 | 33.36 | 33.56 | 33.14 | 33.30 | 163,478 | -0.02(-0.05%) |
Dec 27, 2013 | 33.62 | 33.62 | 32.96 | 33.32 | 155,853 | -0.15(-0.44%) |
Dec 26, 2013 | 33.45 | 33.65 | 33.22 | 33.47 | 100,512 | +0.08(+0.24%) |
Dec 24, 2013 | 33.20 | 33.63 | 32.89 | 33.39 | 81,808 | +0.22(+0.66%) |
Dec 23, 2013 | 32.86 | 33.23 | 32.80 | 33.17 | 182,489 | +0.47(+1.44%) |
Dec 20, 2013 | 32.34 | 32.92 | 32.19 | 32.70 | 553,868 | +0.38(+1.16%) |
Dec 19, 2013 | 32.28 | 32.48 | 32.04 | 32.33 | 238,078 | -0.04(-0.13%) |
Dec 18, 2013 | 31.96 | 32.40 | 31.71 | 32.37 | 249,433 | +0.38(+1.20%) |
Dec 17, 2013 | 31.87 | 32.05 | 31.58 | 31.99 | 184,507 | +0.20(+0.63%) |
Dec 16, 2013 | 31.59 | 32.16 | 31.51 | 31.79 | 246,799 | +0.31(+1.00%) |
Dec 13, 2013 | 31.83 | 31.86 | 31.41 | 31.47 | 239,753 | -0.24(-0.74%) |
Dec 12, 2013 | 31.47 | 31.87 | 31.26 | 31.71 | 192,995 | +0.24(+0.75%) |
Dec 11, 2013 | 32.07 | 32.07 | 31.39 | 31.47 | 218,319 | -0.54(-1.69%) |
Dec 10, 2013 | 32.15 | 32.41 | 31.84 | 32.01 | 197,691 | -0.21(-0.65%) |
Dec 09, 2013 | 32.23 | 32.47 | 32.06 | 32.22 | 267,335 | +0.03(+0.08%) |
Dec 06, 2013 | 31.99 | 32.37 | 31.85 | 32.20 | 250,210 | +0.41(+1.29%) |
Dec 05, 2013 | 31.64 | 32.03 | 31.45 | 31.79 | 202,670 | +0.17(+0.52%) |
Dec 04, 2013 | 31.70 | 32.11 | 31.29 | 31.62 | 249,759 | -0.16(-0.49%) |
Dec 03, 2013 | 31.47 | 31.84 | 31.28 | 31.78 | 403,123 | +0.21(+0.66%) |