Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 34.01 | 34.76 | 32.20 | 33.45 | 1,437,744 | -0.46(-1.36%) |
Feb 27, 2014 | 32.64 | 34.09 | 32.64 | 33.91 | 1,214,841 | +1.39(+4.27%) |
Feb 26, 2014 | 31.58 | 33.25 | 31.26 | 32.52 | 1,204,463 | +1.43(+4.60%) |
Feb 25, 2014 | 31.80 | 32.41 | 30.75 | 31.09 | 1,088,290 | -0.48(-1.52%) |
Feb 24, 2014 | 32.13 | 32.21 | 31.57 | 31.57 | 811,483 | -0.27(-0.85%) |
Feb 21, 2014 | 32.00 | 32.70 | 31.65 | 31.84 | 1,183,496 | +0.19(+0.60%) |
Feb 20, 2014 | 30.66 | 31.91 | 30.33 | 31.65 | 848,490 | +0.77(+2.49%) |
Feb 19, 2014 | 31.58 | 32.46 | 30.50 | 30.88 | 1,249,130 | -0.38(-1.22%) |
Feb 18, 2014 | 30.24 | 31.43 | 29.82 | 31.26 | 1,198,560 | +1.29(+4.30%) |
Feb 14, 2014 | 29.96 | 29.97 | 29.97 | 29.97 | 720,500 | +0.07(+0.23%) |
Feb 13, 2014 | 28.64 | 29.96 | 27.81 | 29.90 | 1,140,852 | +0.99(+3.42%) |
Feb 12, 2014 | 29.93 | 30.80 | 28.68 | 28.91 | 1,159,406 | -0.55(-1.87%) |
Feb 11, 2014 | 28.64 | 29.87 | 28.40 | 29.46 | 1,870,004 | +1.35(+4.80%) |
Feb 10, 2014 | 27.40 | 28.46 | 27.32 | 28.11 | 1,485,764 | +0.84(+3.08%) |
Feb 07, 2014 | 25.76 | 28.58 | 25.75 | 27.27 | 1,869,875 | +1.32(+5.09%) |
Feb 06, 2014 | 27.10 | 27.15 | 25.50 | 25.95 | 1,708,403 | -1.14(-4.21%) |
Feb 05, 2014 | 29.40 | 29.46 | 24.69 | 27.09 | 4,838,871 | -2.45(-8.29%) |
Feb 04, 2014 | 30.50 | 30.78 | 29.27 | 29.54 | 1,105,923 | -0.84(-2.76%) |
Feb 03, 2014 | 32.11 | 32.48 | 30.06 | 30.38 | 1,115,435 | -1.65(-5.15%) |
Jan 31, 2014 | 31.29 | 32.65 | 31.06 | 32.03 | 718,830 | -0.38(-1.17%) |
Jan 30, 2014 | 32.47 | 33.10 | 32.20 | 32.41 | 831,073 | +0.54(+1.69%) |
Jan 29, 2014 | 31.65 | 32.48 | 30.75 | 31.87 | 1,015,580 | +0.50(+1.59%) |
Jan 28, 2014 | 31.37 | 31.89 | 30.76 | 31.37 | 793,930 | +0.17(+0.54%) |
Jan 27, 2014 | 29.61 | 31.60 | 29.29 | 31.20 | 1,275,311 | +1.41(+4.73%) |
Jan 24, 2014 | 30.87 | 31.05 | 29.55 | 29.79 | 1,061,466 | -1.27(-4.09%) |
Jan 23, 2014 | 31.58 | 31.92 | 30.53 | 31.06 | 1,063,403 | -0.95(-2.97%) |
Jan 22, 2014 | 32.50 | 32.50 | 31.51 | 32.01 | 751,000 | -0.24(-0.74%) |
Jan 21, 2014 | 32.75 | 32.84 | 31.44 | 32.25 | 1,229,292 | +0.35(+1.10%) |
Jan 17, 2014 | 32.70 | 31.90 | 31.90 | 31.90 | 1,806,300 | -0.52(-1.60%) |
Jan 16, 2014 | 32.12 | 33.20 | 32.09 | 32.42 | 1,823,234 | +0.39(+1.22%) |
Jan 15, 2014 | 31.71 | 32.90 | 30.72 | 32.03 | 1,979,668 | +0.32(+1.01%) |
Jan 14, 2014 | 29.60 | 32.40 | 29.60 | 31.71 | 2,542,943 | +2.72(+9.38%) |
Jan 13, 2014 | 30.01 | 30.38 | 28.77 | 28.99 | 1,961,935 | -0.32(-1.09%) |
Jan 10, 2014 | 31.34 | 31.98 | 28.13 | 29.31 | 4,259,587 | -2.86(-8.89%) |
Jan 09, 2014 | 32.63 | 33.28 | 31.76 | 32.17 | 1,874,829 | -0.29(-0.89%) |
Jan 08, 2014 | 34.73 | 34.85 | 30.88 | 32.46 | 5,696,722 | -3.15(-8.85%) |
Jan 07, 2014 | 34.56 | 36.49 | 34.10 | 35.61 | 2,231,815 | +1.55(+4.55%) |
Jan 06, 2014 | 34.94 | 35.02 | 33.94 | 34.06 | 1,982,906 | -0.15(-0.44%) |
Jan 03, 2014 | 33.11 | 34.45 | 33.09 | 34.21 | 1,619,490 | +1.14(+3.45%) |
Jan 02, 2014 | 33.98 | 34.00 | 32.25 | 33.07 | 2,018,696 | -0.82(-2.42%) |
Dec 31, 2013 | 32.40 | 33.89 | 33.89 | 33.89 | 1,839,400 | +1.81(+5.64%) |
Dec 30, 2013 | 32.56 | 32.59 | 31.09 | 32.08 | 1,492,761 | +0.19(+0.60%) |
Dec 27, 2013 | 30.95 | 32.82 | 30.77 | 31.89 | 2,067,418 | +1.24(+4.05%) |
Dec 26, 2013 | 29.20 | 30.99 | 28.90 | 30.65 | 1,662,480 | +1.86(+6.46%) |
Dec 24, 2013 | 28.97 | 29.45 | 27.77 | 28.79 | 1,144,453 | -0.17(-0.59%) |
Dec 23, 2013 | 29.24 | 29.42 | 28.52 | 28.96 | 1,534,307 | +1.02(+3.65%) |
Dec 20, 2013 | 25.56 | 28.83 | 25.55 | 27.94 | 3,824,339 | +2.87(+11.45%) |
Dec 19, 2013 | 25.00 | 25.49 | 24.61 | 25.07 | 710,176 | +0.08(+0.32%) |
Dec 18, 2013 | 24.86 | 25.07 | 24.13 | 24.99 | 473,628 | +0.15(+0.60%) |
Dec 17, 2013 | 24.43 | 25.10 | 24.43 | 24.84 | 693,313 | +0.11(+0.44%) |
Dec 16, 2013 | 25.00 | 25.41 | 24.69 | 24.73 | 1,049,611 | -0.08(-0.32%) |
Dec 13, 2013 | 24.55 | 25.11 | 24.50 | 24.81 | 839,582 | +0.31(+1.27%) |
Dec 12, 2013 | 24.00 | 24.75 | 23.90 | 24.50 | 1,031,235 | +0.78(+3.29%) |
Dec 11, 2013 | 25.00 | 25.09 | 23.64 | 23.72 | 1,150,864 | -1.24(-4.97%) |
Dec 10, 2013 | 25.00 | 25.10 | 23.92 | 24.96 | 1,213,732 | +0.02(+0.08%) |
Dec 09, 2013 | 24.73 | 25.69 | 24.72 | 24.94 | 852,685 | +0.22(+0.89%) |
Dec 06, 2013 | 25.20 | 25.30 | 23.55 | 24.72 | 0 | +0.74(+3.09%) |
Dec 05, 2013 | 24.13 | 25.08 | 23.84 | 23.98 | 1,919,338 | -0.04(-0.17%) |
Dec 04, 2013 | 23.60 | 24.25 | 23.11 | 24.02 | 0 | +0.45(+1.91%) |
Dec 03, 2013 | 24.00 | 24.00 | 23.29 | 23.57 | 0 | -0.12(-0.51%) |