Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 34.28 | 34.38 | 34.01 | 34.17 | 414,129 | +0.02(+0.07%) |
Feb 27, 2014 | 34.00 | 34.17 | 33.67 | 34.14 | 217,395 | +0.14(+0.42%) |
Feb 26, 2014 | 33.92 | 34.27 | 33.80 | 34.00 | 174,611 | +0.05(+0.15%) |
Feb 25, 2014 | 34.06 | 34.22 | 33.86 | 33.95 | 188,749 | +0.00(+0.00%) |
Feb 24, 2014 | 33.89 | 34.39 | 33.67 | 33.95 | 352,954 | +0.28(+0.82%) |
Feb 21, 2014 | 33.70 | 33.71 | 33.35 | 33.67 | 327,564 | -0.06(-0.16%) |
Feb 20, 2014 | 33.92 | 34.24 | 33.49 | 33.73 | 255,162 | -0.15(-0.44%) |
Feb 19, 2014 | 33.66 | 34.17 | 33.57 | 33.88 | 380,858 | +0.22(+0.66%) |
Feb 18, 2014 | 34.37 | 34.38 | 33.23 | 33.66 | 372,137 | -0.58(-1.68%) |
Feb 14, 2014 | 34.42 | 34.23 | 34.23 | 34.23 | 228,438 | -0.15(-0.43%) |
Feb 13, 2014 | 33.95 | 34.51 | 33.92 | 34.38 | 222,401 | +0.28(+0.83%) |
Feb 12, 2014 | 34.27 | 34.32 | 33.78 | 34.10 | 261,905 | -0.12(-0.34%) |
Feb 11, 2014 | 34.21 | 34.46 | 33.99 | 34.22 | 246,359 | -0.01(-0.02%) |
Feb 10, 2014 | 34.13 | 34.29 | 33.90 | 34.22 | 355,314 | +0.05(+0.15%) |
Feb 07, 2014 | 34.43 | 34.43 | 33.96 | 34.17 | 324,658 | -0.16(-0.45%) |
Feb 06, 2014 | 34.39 | 34.59 | 34.14 | 34.33 | 317,592 | -0.07(-0.19%) |
Feb 05, 2014 | 34.75 | 34.83 | 34.24 | 34.39 | 277,589 | -0.44(-1.26%) |
Feb 04, 2014 | 34.26 | 34.89 | 34.00 | 34.83 | 357,972 | +0.65(+1.91%) |
Feb 03, 2014 | 34.93 | 34.93 | 33.97 | 34.18 | 422,491 | -0.69(-1.99%) |
Jan 31, 2014 | 34.22 | 35.12 | 34.22 | 34.87 | 517,224 | +0.12(+0.35%) |
Jan 30, 2014 | 34.61 | 35.18 | 34.43 | 34.75 | 494,214 | +0.42(+1.21%) |
Jan 29, 2014 | 34.47 | 34.67 | 34.07 | 34.33 | 367,520 | -0.34(-0.97%) |
Jan 28, 2014 | 34.28 | 34.72 | 34.16 | 34.67 | 312,868 | +0.53(+1.56%) |
Jan 27, 2014 | 33.98 | 34.28 | 33.81 | 34.14 | 294,878 | +0.13(+0.37%) |
Jan 24, 2014 | 34.06 | 34.13 | 33.79 | 34.01 | 430,997 | -0.09(-0.26%) |
Jan 23, 2014 | 33.87 | 34.21 | 33.72 | 34.10 | 493,546 | +0.24(+0.70%) |
Jan 22, 2014 | 33.83 | 34.03 | 33.79 | 33.86 | 196,664 | +0.06(+0.16%) |
Jan 21, 2014 | 33.40 | 33.83 | 33.16 | 33.81 | 376,500 | +0.59(+1.78%) |
Jan 17, 2014 | 33.16 | 33.21 | 33.21 | 33.21 | 303,019 | +0.13(+0.38%) |
Jan 16, 2014 | 32.53 | 33.11 | 32.50 | 33.09 | 271,417 | +0.57(+1.75%) |
Jan 15, 2014 | 32.32 | 32.62 | 32.32 | 32.52 | 201,448 | +0.20(+0.62%) |
Jan 14, 2014 | 32.32 | 32.46 | 32.11 | 32.32 | 233,173 | +0.12(+0.38%) |
Jan 13, 2014 | 31.97 | 32.32 | 31.87 | 32.20 | 376,504 | +0.12(+0.38%) |
Jan 10, 2014 | 31.76 | 32.18 | 31.76 | 32.07 | 307,147 | +0.40(+1.28%) |
Jan 09, 2014 | 31.65 | 31.70 | 31.38 | 31.67 | 416,147 | +0.04(+0.14%) |
Jan 08, 2014 | 31.45 | 31.63 | 31.12 | 31.63 | 391,393 | +0.20(+0.63%) |
Jan 07, 2014 | 31.33 | 31.55 | 31.07 | 31.43 | 168,887 | +0.11(+0.35%) |
Jan 06, 2014 | 31.14 | 31.54 | 30.99 | 31.32 | 316,496 | +0.09(+0.28%) |
Jan 03, 2014 | 30.65 | 31.34 | 30.42 | 31.23 | 434,831 | +0.70(+2.29%) |
Jan 02, 2014 | 30.95 | 30.95 | 30.32 | 30.53 | 442,946 | -0.54(-1.73%) |
Dec 31, 2013 | 31.42 | 31.07 | 31.07 | 31.07 | 245,413 | -0.39(-1.23%) |
Dec 30, 2013 | 31.11 | 31.47 | 31.10 | 31.45 | 225,594 | +0.27(+0.85%) |
Dec 27, 2013 | 31.68 | 31.90 | 31.12 | 31.19 | 264,349 | -0.53(-1.68%) |
Dec 26, 2013 | 31.61 | 31.84 | 31.50 | 31.72 | 383,968 | +0.31(+0.99%) |
Dec 24, 2013 | 31.34 | 31.47 | 31.24 | 31.41 | 136,109 | +0.07(+0.21%) |
Dec 23, 2013 | 31.38 | 31.80 | 31.16 | 31.34 | 544,235 | +0.19(+0.61%) |
Dec 20, 2013 | 31.19 | 31.27 | 30.98 | 31.15 | 1,117,786 | -0.04(-0.14%) |
Dec 19, 2013 | 31.91 | 31.91 | 31.12 | 31.20 | 488,924 | -0.84(-2.63%) |
Dec 18, 2013 | 31.49 | 32.09 | 30.96 | 32.04 | 591,932 | +0.50(+1.60%) |
Dec 17, 2013 | 31.43 | 31.62 | 31.28 | 31.54 | 333,215 | +0.20(+0.63%) |
Dec 16, 2013 | 31.21 | 31.41 | 31.05 | 31.34 | 311,556 | +0.15(+0.49%) |
Dec 13, 2013 | 30.98 | 31.31 | 30.85 | 31.19 | 333,841 | +0.24(+0.76%) |
Dec 12, 2013 | 30.87 | 31.10 | 30.62 | 30.95 | 431,102 | +0.04(+0.14%) |
Dec 11, 2013 | 31.60 | 31.60 | 30.83 | 30.91 | 500,341 | -0.59(-1.87%) |
Dec 10, 2013 | 31.68 | 31.84 | 31.33 | 31.50 | 302,384 | -0.13(-0.41%) |
Dec 09, 2013 | 31.44 | 31.63 | 31.17 | 31.63 | 324,749 | +0.21(+0.66%) |
Dec 06, 2013 | 31.42 | 31.66 | 31.22 | 31.42 | 281,992 | +0.19(+0.60%) |
Dec 05, 2013 | 31.34 | 31.65 | 31.14 | 31.24 | 254,345 | -0.26(-0.83%) |
Dec 04, 2013 | 31.44 | 31.76 | 31.12 | 31.50 | 325,466 | +0.03(+0.09%) |
Dec 03, 2013 | 31.33 | 31.48 | 30.96 | 31.47 | 698,038 | +0.19(+0.59%) |