Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 35.04 | 35.43 | 35.01 | 35.33 | 38,250 | +0.32(+0.91%) |
Feb 27, 2014 | 35.07 | 35.24 | 34.89 | 35.01 | 221,711 | -0.11(-0.30%) |
Feb 26, 2014 | 35.03 | 35.23 | 35.03 | 35.12 | 54,526 | +0.13(+0.36%) |
Feb 25, 2014 | 34.91 | 35.14 | 34.87 | 34.99 | 30,117 | +0.06(+0.16%) |
Feb 24, 2014 | 34.97 | 35.21 | 34.73 | 34.94 | 110,719 | +0.21(+0.61%) |
Feb 21, 2014 | 34.70 | 34.85 | 34.49 | 34.73 | 21,593 | -0.03(-0.08%) |
Feb 20, 2014 | 34.85 | 34.99 | 34.62 | 34.75 | 20,765 | -0.15(-0.42%) |
Feb 19, 2014 | 34.84 | 35.27 | 34.82 | 34.90 | 47,921 | +0.01(+0.02%) |
Feb 18, 2014 | 34.80 | 34.89 | 34.62 | 34.89 | 24,712 | +0.10(+0.28%) |
Feb 14, 2014 | 34.80 | 34.80 | 34.80 | 34.80 | 82,058 | -0.08(-0.22%) |
Feb 13, 2014 | 34.62 | 34.99 | 34.62 | 34.87 | 85,285 | +0.19(+0.55%) |
Feb 12, 2014 | 34.87 | 34.89 | 34.61 | 34.68 | 25,479 | -0.15(-0.42%) |
Feb 11, 2014 | 34.75 | 35.03 | 34.62 | 34.83 | 72,293 | +0.04(+0.10%) |
Feb 10, 2014 | 34.44 | 34.87 | 34.35 | 34.80 | 151,001 | +0.42(+1.23%) |
Feb 07, 2014 | 34.14 | 34.37 | 34.10 | 34.37 | 29,245 | +0.28(+0.83%) |
Feb 06, 2014 | 33.94 | 34.09 | 33.94 | 34.09 | 50,962 | +0.27(+0.79%) |
Feb 05, 2014 | 33.85 | 33.95 | 33.75 | 33.82 | 18,975 | -0.04(-0.12%) |
Feb 04, 2014 | 33.60 | 33.89 | 33.56 | 33.87 | 17,179 | +0.33(+0.99%) |
Feb 03, 2014 | 33.97 | 33.97 | 33.45 | 33.54 | 92,971 | -0.37(-1.08%) |
Jan 31, 2014 | 33.47 | 34.07 | 33.47 | 33.90 | 52,227 | +0.18(+0.54%) |
Jan 30, 2014 | 33.32 | 33.85 | 33.32 | 33.72 | 61,783 | +0.52(+1.57%) |
Jan 29, 2014 | 33.14 | 33.25 | 33.08 | 33.20 | 24,096 | -0.06(-0.19%) |
Jan 28, 2014 | 32.94 | 33.27 | 32.94 | 33.26 | 18,799 | +0.34(+1.03%) |
Jan 27, 2014 | 33.04 | 33.17 | 32.82 | 32.92 | 19,809 | -0.15(-0.45%) |
Jan 24, 2014 | 33.08 | 33.15 | 33.00 | 33.07 | 20,581 | -0.20(-0.59%) |
Jan 23, 2014 | 33.35 | 33.35 | 33.16 | 33.27 | 26,791 | -0.11(-0.32%) |
Jan 22, 2014 | 33.35 | 33.51 | 33.31 | 33.37 | 28,869 | +0.05(+0.15%) |
Jan 21, 2014 | 33.20 | 33.46 | 33.20 | 33.32 | 50,450 | +0.22(+0.66%) |
Jan 17, 2014 | 33.18 | 33.11 | 33.11 | 33.11 | 29,529 | -0.11(-0.32%) |
Jan 16, 2014 | 33.03 | 33.22 | 33.03 | 33.21 | 35,032 | +0.17(+0.51%) |
Jan 15, 2014 | 32.92 | 33.14 | 32.92 | 33.04 | 48,160 | +0.13(+0.39%) |
Jan 14, 2014 | 32.73 | 33.00 | 32.73 | 32.92 | 36,561 | +0.18(+0.56%) |
Jan 13, 2014 | 33.05 | 33.05 | 32.65 | 32.73 | 91,987 | -0.17(-0.51%) |
Jan 10, 2014 | 32.52 | 32.92 | 32.52 | 32.90 | 185,012 | +0.53(+1.63%) |
Jan 09, 2014 | 32.34 | 32.38 | 32.15 | 32.37 | 40,929 | +0.13(+0.42%) |
Jan 08, 2014 | 32.30 | 32.39 | 32.08 | 32.24 | 47,630 | -0.08(-0.24%) |
Jan 07, 2014 | 32.30 | 32.43 | 32.15 | 32.32 | 44,159 | +0.03(+0.09%) |
Jan 06, 2014 | 32.16 | 32.41 | 32.01 | 32.29 | 89,726 | +0.29(+0.90%) |
Jan 03, 2014 | 31.73 | 32.10 | 31.73 | 32.00 | 207,416 | +0.25(+0.80%) |
Jan 02, 2014 | 31.70 | 31.91 | 31.55 | 31.75 | 378,702 | -0.03(-0.09%) |
Dec 31, 2013 | 31.95 | 31.77 | 31.77 | 31.77 | 76,521 | -0.21(-0.66%) |
Dec 30, 2013 | 31.59 | 32.03 | 31.59 | 31.99 | 115,705 | +0.13(+0.40%) |
Dec 27, 2013 | 31.86 | 31.88 | 31.71 | 31.86 | 66,987 | +0.04(+0.13%) |
Dec 26, 2013 | 31.81 | 32.02 | 31.74 | 31.82 | 63,819 | +0.06(+0.18%) |
Dec 24, 2013 | 31.70 | 31.82 | 31.68 | 31.76 | 103,450 | +0.07(+0.22%) |
Dec 23, 2013 | 31.73 | 31.88 | 31.66 | 31.69 | 68,936 | -0.00(-0.01%) |
Dec 20, 2013 | 31.52 | 31.69 | 31.48 | 31.69 | 123,393 | +0.19(+0.60%) |
Dec 19, 2013 | 31.99 | 31.99 | 31.44 | 31.50 | 99,374 | -0.61(-1.89%) |
Dec 18, 2013 | 31.67 | 32.13 | 31.25 | 32.11 | 89,045 | +0.45(+1.43%) |
Dec 17, 2013 | 31.58 | 31.70 | 31.46 | 31.66 | 85,833 | +0.05(+0.15%) |
Dec 16, 2013 | 31.62 | 31.67 | 31.50 | 31.61 | 58,350 | +0.08(+0.24%) |
Dec 13, 2013 | 31.59 | 31.90 | 31.44 | 31.53 | 86,228 | +0.07(+0.22%) |
Dec 12, 2013 | 31.73 | 31.73 | 31.41 | 31.46 | 66,565 | -0.29(-0.90%) |
Dec 11, 2013 | 32.50 | 32.50 | 31.72 | 31.75 | 75,221 | -0.74(-2.27%) |
Dec 10, 2013 | 32.47 | 32.63 | 32.47 | 32.49 | 74,148 | -0.01(-0.02%) |
Dec 09, 2013 | 32.35 | 32.51 | 32.20 | 32.49 | 195,767 | +0.13(+0.39%) |
Dec 06, 2013 | 32.30 | 32.49 | 32.20 | 32.37 | 80,554 | +0.15(+0.45%) |
Dec 05, 2013 | 32.17 | 32.26 | 31.88 | 32.22 | 402,767 | +0.08(+0.26%) |
Dec 04, 2013 | 31.58 | 32.39 | 31.50 | 32.14 | 105,507 | +0.36(+1.14%) |
Dec 03, 2013 | 31.73 | 31.87 | 31.65 | 31.78 | 43,320 | +0.01(+0.04%) |