Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 35.18 | 35.33 | 35.06 | 35.20 | 34,713 | +0.05(+0.13%) |
Feb 27, 2014 | 35.02 | 35.15 | 34.97 | 35.15 | 19,758 | +0.18(+0.51%) |
Feb 26, 2014 | 35.00 | 35.09 | 34.96 | 34.97 | 28,814 | +0.01(+0.02%) |
Feb 25, 2014 | 35.06 | 35.08 | 34.93 | 34.97 | 34,216 | -0.06(-0.18%) |
Feb 24, 2014 | 35.07 | 35.21 | 34.82 | 35.03 | 65,253 | +0.21(+0.61%) |
Feb 21, 2014 | 34.93 | 34.96 | 34.82 | 34.82 | 41,323 | -0.02(-0.04%) |
Feb 20, 2014 | 34.69 | 34.84 | 34.61 | 34.83 | 19,008 | +0.16(+0.45%) |
Feb 19, 2014 | 34.85 | 34.96 | 34.67 | 34.68 | 49,411 | -0.20(-0.58%) |
Feb 18, 2014 | 34.86 | 34.89 | 34.72 | 34.88 | 55,044 | +0.12(+0.36%) |
Feb 14, 2014 | 34.61 | 34.75 | 34.75 | 34.75 | 22,801 | +0.15(+0.43%) |
Feb 13, 2014 | 34.24 | 34.63 | 34.24 | 34.61 | 53,090 | +0.17(+0.50%) |
Feb 12, 2014 | 34.47 | 34.54 | 34.38 | 34.43 | 28,243 | +0.04(+0.11%) |
Feb 11, 2014 | 34.09 | 34.43 | 34.08 | 34.40 | 24,176 | +0.36(+1.06%) |
Feb 10, 2014 | 34.04 | 34.04 | 33.90 | 34.04 | 24,329 | +0.00(+0.01%) |
Feb 07, 2014 | 33.92 | 34.03 | 33.77 | 34.03 | 27,413 | +0.32(+0.96%) |
Feb 06, 2014 | 33.47 | 33.71 | 33.47 | 33.71 | 17,914 | +0.41(+1.24%) |
Feb 05, 2014 | 33.20 | 33.34 | 33.12 | 33.29 | 23,493 | -0.02(-0.05%) |
Feb 04, 2014 | 33.26 | 33.37 | 33.12 | 33.31 | 27,836 | +0.28(+0.83%) |
Feb 03, 2014 | 33.86 | 33.86 | 33.02 | 33.04 | 79,285 | -0.73(-2.17%) |
Jan 31, 2014 | 33.61 | 33.93 | 33.61 | 33.77 | 49,538 | -0.21(-0.62%) |
Jan 30, 2014 | 33.88 | 34.03 | 33.85 | 33.98 | 75,741 | +0.27(+0.81%) |
Jan 29, 2014 | 33.71 | 33.91 | 33.66 | 33.71 | 28,372 | -0.27(-0.80%) |
Jan 28, 2014 | 33.86 | 34.02 | 33.86 | 33.98 | 35,060 | +0.18(+0.53%) |
Jan 27, 2014 | 34.02 | 34.03 | 33.65 | 33.80 | 170,268 | -0.19(-0.55%) |
Jan 24, 2014 | 34.36 | 34.36 | 33.97 | 33.99 | 53,220 | -0.63(-1.83%) |
Jan 23, 2014 | 34.78 | 34.78 | 34.53 | 34.62 | 53,669 | -0.27(-0.78%) |
Jan 22, 2014 | 34.91 | 34.91 | 34.79 | 34.89 | 110,908 | +0.07(+0.20%) |
Jan 21, 2014 | 34.90 | 34.92 | 34.69 | 34.82 | 160,568 | +0.11(+0.31%) |
Jan 17, 2014 | 34.84 | 34.72 | 34.72 | 34.72 | 48,549 | -0.09(-0.27%) |
Jan 16, 2014 | 34.85 | 34.85 | 34.76 | 34.81 | 53,403 | -0.06(-0.18%) |
Jan 15, 2014 | 34.73 | 34.89 | 34.79 | 34.87 | 39,327 | +0.14(+0.40%) |
Jan 14, 2014 | 34.56 | 34.74 | 34.48 | 34.73 | 29,113 | +0.32(+0.93%) |
Jan 13, 2014 | 34.75 | 34.75 | 34.37 | 34.41 | 128,025 | -0.38(-1.10%) |
Jan 10, 2014 | 34.74 | 34.79 | 34.62 | 34.79 | 47,982 | +0.18(+0.52%) |
Jan 09, 2014 | 34.66 | 34.66 | 34.48 | 34.61 | 28,178 | +0.03(+0.09%) |
Jan 08, 2014 | 34.59 | 34.63 | 34.54 | 34.58 | 21,232 | -0.02(-0.05%) |
Jan 07, 2014 | 34.52 | 34.62 | 34.50 | 34.60 | 40,683 | +0.16(+0.45%) |
Jan 06, 2014 | 34.57 | 34.57 | 34.39 | 34.44 | 47,382 | -0.05(-0.14%) |
Jan 03, 2014 | 34.52 | 34.57 | 34.43 | 34.49 | 39,453 | +0.02(+0.07%) |
Jan 02, 2014 | 34.68 | 34.68 | 34.40 | 34.47 | 37,367 | -0.36(-1.03%) |
Dec 31, 2013 | 34.79 | 34.82 | 34.82 | 34.82 | 38,173 | +0.07(+0.20%) |
Dec 30, 2013 | 34.70 | 34.75 | 34.68 | 34.75 | 31,960 | +0.08(+0.22%) |
Dec 27, 2013 | 34.73 | 34.73 | 34.66 | 34.68 | 16,419 | +0.05(+0.16%) |
Dec 26, 2013 | 34.63 | 34.63 | 34.57 | 34.62 | 22,287 | +0.12(+0.34%) |
Dec 24, 2013 | 34.46 | 34.51 | 34.40 | 34.51 | 38,484 | +0.07(+0.20%) |
Dec 23, 2013 | 34.37 | 34.46 | 34.36 | 34.44 | 38,198 | +0.21(+0.61%) |
Dec 20, 2013 | 34.07 | 34.26 | 34.07 | 34.23 | 58,935 | +0.19(+0.55%) |
Dec 19, 2013 | 34.02 | 34.06 | 33.97 | 34.04 | 33,548 | -0.08(-0.23%) |
Dec 18, 2013 | 33.74 | 34.12 | 33.63 | 34.12 | 48,615 | +0.42(+1.24%) |
Dec 17, 2013 | 33.75 | 33.75 | 33.60 | 33.70 | 83,765 | -0.07(-0.21%) |
Dec 16, 2013 | 33.73 | 33.81 | 33.73 | 33.77 | 58,251 | +0.19(+0.58%) |
Dec 13, 2013 | 33.60 | 33.60 | 33.49 | 33.57 | 49,584 | +0.06(+0.19%) |
Dec 12, 2013 | 33.57 | 33.63 | 33.46 | 33.51 | 117,849 | -0.14(-0.42%) |
Dec 11, 2013 | 34.06 | 34.06 | 33.65 | 33.65 | 17,823 | -0.36(-1.05%) |
Dec 10, 2013 | 34.14 | 34.14 | 33.99 | 34.01 | 29,975 | -0.04(-0.11%) |
Dec 09, 2013 | 34.05 | 34.10 | 34.04 | 34.05 | 38,654 | +0.01(+0.02%) |
Dec 06, 2013 | 33.96 | 34.06 | 33.92 | 34.04 | 47,570 | +0.34(+1.01%) |
Dec 05, 2013 | 33.78 | 33.80 | 33.70 | 33.70 | 50,390 | -0.12(-0.37%) |
Dec 04, 2013 | 33.71 | 33.91 | 33.64 | 33.82 | 25,086 | -0.09(-0.25%) |
Dec 03, 2013 | 33.93 | 33.97 | 33.81 | 33.91 | 14,450 | -0.12(-0.34%) |