Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 33.22 | 33.36 | 33.01 | 33.20 | 1,056,337 | +0.01(+0.03%) |
Feb 27, 2014 | 32.98 | 33.19 | 32.98 | 33.19 | 734,306 | +0.14(+0.41%) |
Feb 26, 2014 | 33.06 | 33.21 | 32.97 | 33.06 | 1,112,725 | +0.10(+0.30%) |
Feb 25, 2014 | 33.00 | 33.11 | 32.85 | 32.96 | 1,092,818 | -0.01(-0.02%) |
Feb 24, 2014 | 32.92 | 33.17 | 32.74 | 32.96 | 2,012,634 | +0.22(+0.68%) |
Feb 21, 2014 | 32.82 | 32.87 | 32.70 | 32.74 | 750,341 | +0.00(+0.00%) |
Feb 20, 2014 | 32.55 | 32.77 | 32.46 | 32.74 | 1,645,867 | +0.28(+0.87%) |
Feb 19, 2014 | 32.55 | 32.76 | 32.42 | 32.46 | 934,078 | -0.11(-0.33%) |
Feb 18, 2014 | 32.50 | 32.63 | 32.42 | 32.57 | 3,059,104 | +0.18(+0.55%) |
Feb 14, 2014 | 32.24 | 32.39 | 32.39 | 32.39 | 1,519,151 | +0.11(+0.34%) |
Feb 13, 2014 | 31.81 | 32.30 | 31.81 | 32.28 | 951,065 | +0.24(+0.74%) |
Feb 12, 2014 | 32.03 | 32.16 | 31.98 | 32.04 | 1,713,767 | +0.09(+0.27%) |
Feb 11, 2014 | 31.73 | 32.03 | 31.66 | 31.95 | 2,397,868 | +0.29(+0.90%) |
Feb 10, 2014 | 31.62 | 31.70 | 31.49 | 31.67 | 1,265,240 | +0.06(+0.18%) |
Feb 07, 2014 | 31.36 | 31.61 | 31.28 | 31.61 | 2,192,021 | +0.40(+1.28%) |
Feb 06, 2014 | 30.89 | 31.23 | 30.85 | 31.21 | 947,114 | +0.41(+1.33%) |
Feb 05, 2014 | 30.75 | 30.86 | 30.48 | 30.80 | 1,971,629 | -0.06(-0.20%) |
Feb 04, 2014 | 30.72 | 30.90 | 30.57 | 30.86 | 1,252,444 | +0.34(+1.13%) |
Feb 03, 2014 | 31.33 | 31.38 | 30.49 | 30.52 | 2,094,896 | -0.86(-2.75%) |
Jan 31, 2014 | 31.16 | 31.57 | 31.11 | 31.38 | 1,140,563 | -0.14(-0.43%) |
Jan 30, 2014 | 31.33 | 31.60 | 31.33 | 31.52 | 968,319 | +0.42(+1.34%) |
Jan 29, 2014 | 31.10 | 31.36 | 31.06 | 31.10 | 1,038,418 | -0.29(-0.92%) |
Jan 28, 2014 | 31.18 | 31.43 | 31.11 | 31.39 | 1,766,931 | +0.33(+1.06%) |
Jan 27, 2014 | 31.30 | 31.38 | 30.85 | 31.06 | 2,309,925 | -0.19(-0.61%) |
Jan 24, 2014 | 31.82 | 31.87 | 31.25 | 31.25 | 1,928,703 | -0.78(-2.44%) |
Jan 23, 2014 | 32.16 | 32.16 | 31.89 | 32.04 | 1,158,609 | -0.28(-0.86%) |
Jan 22, 2014 | 32.21 | 32.35 | 32.18 | 32.31 | 1,395,927 | +0.12(+0.36%) |
Jan 21, 2014 | 32.29 | 32.32 | 32.02 | 32.20 | 821,963 | +0.13(+0.39%) |
Jan 17, 2014 | 32.16 | 32.07 | 32.07 | 32.07 | 630,909 | -0.10(-0.32%) |
Jan 16, 2014 | 32.14 | 32.20 | 32.08 | 32.18 | 950,296 | -0.04(-0.12%) |
Jan 15, 2014 | 32.09 | 32.25 | 32.13 | 32.22 | 1,011,559 | +0.12(+0.39%) |
Jan 14, 2014 | 31.82 | 32.11 | 31.74 | 32.09 | 1,069,672 | +0.39(+1.22%) |
Jan 13, 2014 | 32.06 | 32.15 | 31.64 | 31.71 | 974,830 | -0.44(-1.35%) |
Jan 10, 2014 | 32.00 | 32.15 | 31.95 | 32.14 | 931,097 | +0.17(+0.52%) |
Jan 09, 2014 | 32.02 | 32.06 | 31.80 | 31.98 | 912,657 | +0.04(+0.14%) |
Jan 08, 2014 | 31.84 | 31.97 | 31.75 | 31.93 | 1,088,801 | +0.08(+0.25%) |
Jan 07, 2014 | 31.71 | 31.89 | 31.69 | 31.85 | 1,520,107 | +0.25(+0.78%) |
Jan 06, 2014 | 31.85 | 31.87 | 31.57 | 31.60 | 1,018,117 | -0.15(-0.47%) |
Jan 03, 2014 | 31.76 | 31.84 | 31.67 | 31.75 | 1,398,481 | +0.07(+0.22%) |
Jan 02, 2014 | 31.86 | 31.90 | 31.61 | 31.69 | 1,768,135 | -0.31(-0.97%) |
Dec 31, 2013 | 31.95 | 32.00 | 32.00 | 32.00 | 1,066,358 | +0.13(+0.41%) |
Dec 30, 2013 | 31.83 | 31.92 | 31.80 | 31.87 | 842,789 | +0.05(+0.15%) |
Dec 27, 2013 | 31.92 | 31.94 | 31.79 | 31.82 | 1,050,347 | -0.03(-0.08%) |
Dec 26, 2013 | 31.87 | 31.92 | 31.80 | 31.84 | 877,643 | +0.07(+0.23%) |
Dec 24, 2013 | 31.70 | 31.80 | 31.70 | 31.77 | 447,514 | +0.11(+0.34%) |
Dec 23, 2013 | 31.60 | 31.68 | 31.59 | 31.66 | 1,411,488 | +0.19(+0.61%) |
Dec 20, 2013 | 31.26 | 31.52 | 31.18 | 31.47 | 1,911,689 | +0.24(+0.78%) |
Dec 19, 2013 | 31.26 | 31.26 | 31.12 | 31.23 | 2,527,447 | -0.08(-0.24%) |
Dec 18, 2013 | 30.97 | 31.32 | 30.61 | 31.30 | 1,189,739 | +0.39(+1.27%) |
Dec 17, 2013 | 30.88 | 30.97 | 30.76 | 30.91 | 801,545 | +0.00(+0.00%) |
Dec 16, 2013 | 30.88 | 31.01 | 30.85 | 30.91 | 2,443,906 | +0.18(+0.57%) |
Dec 13, 2013 | 30.74 | 30.86 | 30.64 | 30.74 | 1,103,539 | +0.06(+0.20%) |
Dec 12, 2013 | 30.68 | 30.77 | 30.58 | 30.67 | 644,374 | +0.00(+0.01%) |
Dec 11, 2013 | 31.15 | 31.15 | 30.63 | 30.67 | 1,171,803 | -0.46(-1.47%) |
Dec 10, 2013 | 31.12 | 31.30 | 31.10 | 31.13 | 1,188,360 | -0.05(-0.16%) |
Dec 09, 2013 | 31.22 | 31.25 | 31.14 | 31.18 | 564,647 | +0.05(+0.17%) |
Dec 06, 2013 | 31.09 | 31.20 | 31.02 | 31.12 | 1,013,498 | +0.28(+0.90%) |
Dec 05, 2013 | 30.87 | 30.92 | 30.79 | 30.85 | 700,954 | -0.05(-0.17%) |
Dec 04, 2013 | 30.82 | 31.03 | 30.64 | 30.90 | 876,565 | -0.05(-0.17%) |
Dec 03, 2013 | 30.95 | 31.05 | 30.82 | 30.95 | 788,764 | -0.09(-0.29%) |