Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 37.98 | 38.29 | 37.82 | 38.18 | 57,512 | +0.25(+0.66%) |
Feb 27, 2014 | 37.83 | 38.00 | 37.82 | 37.93 | 39,282 | +0.06(+0.16%) |
Feb 26, 2014 | 37.89 | 38.00 | 37.81 | 37.86 | 50,239 | -0.01(-0.04%) |
Feb 25, 2014 | 37.86 | 38.03 | 37.83 | 37.88 | 39,615 | -0.01(-0.04%) |
Feb 24, 2014 | 37.97 | 38.13 | 37.89 | 37.89 | 204,514 | +0.07(+0.17%) |
Feb 21, 2014 | 37.92 | 38.07 | 37.83 | 37.83 | 114,085 | -0.09(-0.24%) |
Feb 20, 2014 | 37.65 | 38.00 | 37.65 | 37.92 | 41,434 | +0.26(+0.68%) |
Feb 19, 2014 | 37.79 | 37.99 | 37.66 | 37.66 | 52,730 | -0.18(-0.47%) |
Feb 18, 2014 | 37.93 | 37.93 | 37.80 | 37.84 | 76,787 | -0.07(-0.18%) |
Feb 14, 2014 | 37.65 | 37.91 | 37.91 | 37.91 | 46,027 | +0.21(+0.57%) |
Feb 13, 2014 | 37.23 | 37.72 | 37.23 | 37.70 | 73,612 | +0.19(+0.52%) |
Feb 12, 2014 | 37.65 | 37.65 | 37.45 | 37.50 | 76,699 | -0.06(-0.17%) |
Feb 11, 2014 | 37.22 | 37.64 | 37.22 | 37.56 | 80,905 | +0.35(+0.95%) |
Feb 10, 2014 | 37.12 | 37.21 | 37.00 | 37.21 | 58,204 | +0.19(+0.50%) |
Feb 07, 2014 | 36.85 | 37.04 | 36.71 | 37.02 | 62,865 | +0.32(+0.88%) |
Feb 06, 2014 | 36.39 | 36.70 | 36.39 | 36.70 | 129,762 | +0.36(+0.99%) |
Feb 05, 2014 | 36.31 | 36.45 | 36.22 | 36.34 | 43,718 | -0.10(-0.28%) |
Feb 04, 2014 | 36.38 | 36.48 | 36.22 | 36.44 | 127,859 | +0.22(+0.61%) |
Feb 03, 2014 | 37.01 | 37.01 | 36.18 | 36.22 | 120,130 | -0.78(-2.11%) |
Jan 31, 2014 | 36.76 | 37.19 | 36.76 | 37.00 | 327,511 | -0.15(-0.39%) |
Jan 30, 2014 | 37.06 | 37.20 | 36.91 | 37.15 | 51,139 | +0.33(+0.90%) |
Jan 29, 2014 | 36.87 | 36.96 | 36.69 | 36.82 | 99,012 | -0.30(-0.80%) |
Jan 28, 2014 | 37.03 | 37.13 | 36.96 | 37.11 | 62,029 | +0.18(+0.49%) |
Jan 27, 2014 | 37.12 | 37.18 | 36.82 | 36.94 | 99,697 | -0.10(-0.28%) |
Jan 24, 2014 | 37.43 | 37.51 | 37.04 | 37.04 | 66,842 | -0.45(-1.19%) |
Jan 23, 2014 | 37.62 | 37.62 | 37.36 | 37.49 | 118,632 | -0.28(-0.75%) |
Jan 22, 2014 | 37.80 | 37.81 | 37.71 | 37.77 | 42,299 | -0.03(-0.07%) |
Jan 21, 2014 | 37.85 | 37.88 | 37.58 | 37.80 | 60,710 | +0.12(+0.33%) |
Jan 17, 2014 | 37.88 | 37.67 | 37.67 | 37.67 | 42,229 | -0.22(-0.58%) |
Jan 16, 2014 | 37.80 | 37.89 | 37.76 | 37.89 | 40,701 | +0.05(+0.13%) |
Jan 15, 2014 | 37.64 | 37.91 | 37.66 | 37.84 | 81,897 | +0.21(+0.55%) |
Jan 14, 2014 | 37.47 | 37.66 | 37.38 | 37.64 | 38,785 | +0.28(+0.74%) |
Jan 13, 2014 | 37.63 | 37.71 | 37.32 | 37.36 | 70,431 | -0.30(-0.79%) |
Jan 10, 2014 | 37.58 | 37.71 | 37.53 | 37.66 | 43,304 | +0.10(+0.26%) |
Jan 09, 2014 | 37.62 | 37.70 | 37.39 | 37.56 | 52,715 | -0.00(-0.00%) |
Jan 08, 2014 | 37.65 | 37.67 | 37.46 | 37.56 | 44,295 | -0.18(-0.47%) |
Jan 07, 2014 | 37.74 | 37.80 | 37.68 | 37.74 | 69,163 | +0.17(+0.46%) |
Jan 06, 2014 | 37.76 | 37.76 | 37.49 | 37.57 | 309,183 | -0.08(-0.21%) |
Jan 03, 2014 | 37.73 | 37.75 | 37.56 | 37.65 | 62,316 | +0.05(+0.12%) |
Jan 02, 2014 | 37.89 | 37.89 | 37.53 | 37.60 | 85,570 | -0.38(-1.00%) |
Dec 31, 2013 | 37.99 | 37.98 | 37.98 | 37.98 | 52,532 | +0.05(+0.13%) |
Dec 30, 2013 | 37.93 | 37.97 | 37.87 | 37.93 | 48,299 | +0.01(+0.04%) |
Dec 27, 2013 | 37.99 | 37.99 | 37.85 | 37.92 | 36,646 | +0.05(+0.13%) |
Dec 26, 2013 | 37.80 | 37.89 | 37.76 | 37.87 | 71,855 | +0.17(+0.46%) |
Dec 24, 2013 | 37.52 | 37.72 | 37.52 | 37.70 | 39,491 | +0.18(+0.48%) |
Dec 23, 2013 | 37.53 | 37.61 | 37.50 | 37.52 | 71,946 | +0.09(+0.24%) |
Dec 20, 2013 | 37.26 | 37.53 | 37.21 | 37.43 | 68,854 | +0.14(+0.39%) |
Dec 19, 2013 | 37.28 | 37.32 | 37.11 | 37.29 | 67,836 | -0.11(-0.29%) |
Dec 18, 2013 | 36.90 | 37.40 | 36.50 | 37.40 | 57,602 | +0.58(+1.57%) |
Dec 17, 2013 | 36.90 | 36.90 | 36.74 | 36.82 | 60,671 | -0.07(-0.19%) |
Dec 16, 2013 | 36.85 | 37.04 | 36.83 | 36.89 | 41,456 | +0.10(+0.28%) |
Dec 13, 2013 | 36.89 | 36.89 | 36.68 | 36.78 | 40,784 | +0.03(+0.07%) |
Dec 12, 2013 | 37.04 | 37.04 | 36.72 | 36.76 | 88,412 | -0.24(-0.65%) |
Dec 11, 2013 | 37.42 | 37.42 | 36.96 | 37.00 | 38,271 | -0.44(-1.18%) |
Dec 10, 2013 | 37.61 | 37.61 | 37.37 | 37.44 | 42,873 | -0.20(-0.53%) |
Dec 09, 2013 | 37.63 | 37.70 | 37.53 | 37.64 | 54,161 | +0.10(+0.26%) |
Dec 06, 2013 | 37.37 | 37.54 | 37.37 | 37.54 | 58,003 | +0.44(+1.19%) |
Dec 05, 2013 | 37.31 | 37.31 | 37.05 | 37.10 | 45,188 | -0.23(-0.61%) |
Dec 04, 2013 | 37.18 | 37.47 | 37.05 | 37.33 | 39,750 | -0.04(-0.10%) |
Dec 03, 2013 | 37.33 | 37.45 | 37.23 | 37.37 | 58,836 | -0.07(-0.20%) |