Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 33.68 | 34.23 | 33.60 | 34.02 | 1,382,146 | +0.37(+1.11%) |
Feb 27, 2014 | 33.14 | 33.79 | 33.05 | 33.65 | 1,304,675 | +0.52(+1.58%) |
Feb 26, 2014 | 33.18 | 33.30 | 32.96 | 33.12 | 790,063 | +0.08(+0.25%) |
Feb 25, 2014 | 33.20 | 33.54 | 33.01 | 33.04 | 983,391 | -0.26(-0.77%) |
Feb 24, 2014 | 33.21 | 33.63 | 33.18 | 33.30 | 1,153,355 | +0.06(+0.17%) |
Feb 21, 2014 | 32.63 | 33.34 | 32.57 | 33.24 | 1,322,907 | +0.60(+1.84%) |
Feb 20, 2014 | 32.49 | 32.74 | 32.29 | 32.64 | 1,062,681 | +0.13(+0.40%) |
Feb 19, 2014 | 32.28 | 32.67 | 32.14 | 32.51 | 1,419,254 | +0.17(+0.54%) |
Feb 18, 2014 | 32.49 | 32.56 | 32.23 | 32.33 | 1,338,082 | -0.08(-0.24%) |
Feb 14, 2014 | 32.41 | 32.41 | 32.41 | 32.41 | 1,877,646 | -0.09(-0.28%) |
Feb 13, 2014 | 32.10 | 32.54 | 32.09 | 32.50 | 897,081 | +0.16(+0.49%) |
Feb 12, 2014 | 32.39 | 32.56 | 32.23 | 32.34 | 833,878 | -0.11(-0.34%) |
Feb 11, 2014 | 32.16 | 32.57 | 32.01 | 32.46 | 1,370,404 | +0.30(+0.95%) |
Feb 10, 2014 | 31.84 | 32.18 | 31.80 | 32.15 | 1,055,036 | +0.26(+0.80%) |
Feb 07, 2014 | 31.47 | 31.99 | 31.45 | 31.89 | 1,171,021 | +0.47(+1.51%) |
Feb 06, 2014 | 30.99 | 31.45 | 30.99 | 31.42 | 864,620 | +0.42(+1.34%) |
Feb 05, 2014 | 30.95 | 31.11 | 30.68 | 31.00 | 1,704,740 | +0.01(+0.03%) |
Feb 04, 2014 | 30.90 | 31.09 | 30.64 | 31.00 | 1,646,485 | +0.24(+0.77%) |
Feb 03, 2014 | 31.90 | 32.06 | 30.53 | 30.76 | 2,593,904 | -1.20(-3.75%) |
Jan 31, 2014 | 32.29 | 32.45 | 31.90 | 31.96 | 2,126,424 | -0.76(-2.33%) |
Jan 30, 2014 | 32.50 | 32.78 | 32.38 | 32.72 | 1,068,749 | +0.44(+1.38%) |
Jan 29, 2014 | 32.51 | 32.75 | 32.12 | 32.28 | 1,179,303 | -0.34(-1.05%) |
Jan 28, 2014 | 32.34 | 33.07 | 32.33 | 32.62 | 2,032,617 | +0.45(+1.41%) |
Jan 27, 2014 | 32.73 | 32.73 | 31.88 | 32.17 | 1,648,303 | -0.19(-0.58%) |
Jan 24, 2014 | 33.29 | 33.29 | 32.23 | 32.35 | 2,576,830 | -0.91(-2.75%) |
Jan 23, 2014 | 33.48 | 33.67 | 33.23 | 33.27 | 1,236,479 | -0.51(-1.50%) |
Jan 22, 2014 | 33.39 | 33.85 | 33.29 | 33.78 | 1,360,198 | +0.49(+1.47%) |
Jan 21, 2014 | 33.74 | 33.74 | 33.21 | 33.29 | 1,527,458 | -0.18(-0.53%) |
Jan 17, 2014 | 33.62 | 33.47 | 33.47 | 33.47 | 1,844,704 | -0.11(-0.33%) |
Jan 16, 2014 | 33.51 | 33.79 | 33.51 | 33.58 | 1,082,276 | -0.15(-0.44%) |
Jan 15, 2014 | 33.77 | 34.00 | 33.72 | 33.73 | 1,041,445 | -0.04(-0.11%) |
Jan 14, 2014 | 33.53 | 33.99 | 33.42 | 33.77 | 1,949,289 | +0.35(+1.04%) |
Jan 13, 2014 | 33.24 | 33.52 | 33.15 | 33.42 | 2,939,012 | +0.28(+0.83%) |
Jan 10, 2014 | 32.61 | 33.15 | 32.51 | 33.14 | 3,117,589 | +0.73(+2.24%) |
Jan 09, 2014 | 31.86 | 33.10 | 31.80 | 32.42 | 8,019,566 | +1.27(+4.08%) |
Jan 08, 2014 | 31.31 | 31.41 | 31.01 | 31.15 | 3,557,493 | -0.23(-0.74%) |
Jan 07, 2014 | 31.56 | 31.77 | 31.37 | 31.38 | 2,437,853 | -0.19(-0.61%) |
Jan 06, 2014 | 32.40 | 32.50 | 31.56 | 31.57 | 2,365,713 | -0.64(-2.00%) |
Jan 03, 2014 | 32.08 | 32.38 | 31.82 | 32.21 | 2,128,856 | +0.57(+1.79%) |
Jan 02, 2014 | 31.38 | 31.67 | 31.38 | 31.65 | 1,715,014 | +0.22(+0.71%) |
Dec 31, 2013 | 31.29 | 31.43 | 31.43 | 31.43 | 1,072,906 | +0.25(+0.79%) |
Dec 30, 2013 | 30.85 | 31.27 | 30.83 | 31.18 | 680,073 | +0.31(+1.00%) |
Dec 27, 2013 | 31.01 | 31.02 | 30.85 | 30.87 | 632,708 | +0.03(+0.09%) |
Dec 26, 2013 | 30.95 | 30.96 | 30.74 | 30.84 | 1,298,663 | +0.07(+0.24%) |
Dec 24, 2013 | 30.75 | 30.87 | 30.68 | 30.77 | 627,406 | +0.01(+0.05%) |
Dec 23, 2013 | 30.71 | 30.86 | 30.51 | 30.75 | 1,203,975 | +0.05(+0.17%) |
Dec 20, 2013 | 29.77 | 30.73 | 29.74 | 30.70 | 2,324,364 | +0.96(+3.22%) |
Dec 19, 2013 | 30.43 | 30.51 | 29.60 | 29.74 | 1,798,408 | -0.60(-1.99%) |
Dec 18, 2013 | 30.17 | 30.39 | 29.78 | 30.35 | 1,907,051 | -0.29(-0.95%) |
Dec 17, 2013 | 30.58 | 30.68 | 30.32 | 30.64 | 1,005,992 | +0.15(+0.49%) |
Dec 16, 2013 | 30.50 | 30.56 | 30.31 | 30.49 | 1,109,539 | +0.13(+0.43%) |
Dec 13, 2013 | 30.46 | 30.57 | 30.25 | 30.36 | 767,208 | -0.01(-0.05%) |
Dec 12, 2013 | 30.55 | 30.58 | 30.25 | 30.37 | 1,141,991 | -0.19(-0.62%) |
Dec 11, 2013 | 30.71 | 30.79 | 30.40 | 30.56 | 1,154,677 | -0.15(-0.47%) |
Dec 10, 2013 | 30.64 | 30.80 | 30.63 | 30.71 | 933,099 | -0.02(-0.08%) |
Dec 09, 2013 | 30.69 | 30.86 | 30.69 | 30.73 | 1,124,773 | +0.09(+0.28%) |
Dec 06, 2013 | 30.32 | 30.67 | 30.14 | 30.64 | 1,107,897 | +0.56(+1.85%) |
Dec 05, 2013 | 30.20 | 30.34 | 30.06 | 30.09 | 1,087,440 | +0.02(+0.08%) |
Dec 04, 2013 | 30.33 | 30.53 | 30.04 | 30.06 | 987,723 | -0.35(-1.16%) |
Dec 03, 2013 | 30.22 | 30.48 | 30.22 | 30.42 | 1,349,483 | +0.11(+0.37%) |