Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 32.44 | 33.21 | 32.44 | 33.20 | 4,432,387 | +0.74(+2.27%) |
Feb 27, 2014 | 32.66 | 32.87 | 32.36 | 32.46 | 2,708,008 | -0.22(-0.66%) |
Feb 26, 2014 | 32.59 | 32.88 | 32.52 | 32.68 | 3,517,143 | +0.07(+0.22%) |
Feb 25, 2014 | 32.80 | 32.93 | 32.48 | 32.61 | 3,795,254 | -0.24(-0.73%) |
Feb 24, 2014 | 32.96 | 33.03 | 32.74 | 32.85 | 4,027,934 | +0.06(+0.17%) |
Feb 21, 2014 | 32.86 | 33.03 | 32.66 | 32.79 | 3,340,297 | +0.01(+0.02%) |
Feb 20, 2014 | 32.90 | 33.13 | 32.67 | 32.78 | 4,316,267 | -0.17(-0.51%) |
Feb 19, 2014 | 32.94 | 33.34 | 32.54 | 32.95 | 6,198,059 | -0.42(-1.27%) |
Feb 18, 2014 | 34.15 | 34.76 | 33.12 | 33.38 | 7,698,537 | -1.56(-4.47%) |
Feb 14, 2014 | 34.58 | 34.94 | 34.94 | 34.94 | 2,144,872 | +0.27(+0.78%) |
Feb 13, 2014 | 34.18 | 34.70 | 34.10 | 34.66 | 1,418,458 | +0.36(+1.05%) |
Feb 12, 2014 | 34.29 | 34.45 | 34.24 | 34.30 | 1,511,030 | +0.02(+0.07%) |
Feb 11, 2014 | 34.03 | 34.46 | 34.00 | 34.28 | 2,054,422 | +0.17(+0.49%) |
Feb 10, 2014 | 34.27 | 34.28 | 33.90 | 34.11 | 3,122,885 | -0.16(-0.47%) |
Feb 07, 2014 | 33.85 | 34.40 | 33.85 | 34.27 | 3,027,450 | +0.62(+1.83%) |
Feb 06, 2014 | 33.20 | 33.80 | 33.11 | 33.66 | 2,613,230 | +0.46(+1.37%) |
Feb 05, 2014 | 32.90 | 33.32 | 32.90 | 33.20 | 2,709,085 | +0.17(+0.51%) |
Feb 04, 2014 | 32.92 | 33.10 | 32.86 | 33.03 | 2,205,759 | +0.23(+0.71%) |
Feb 03, 2014 | 33.38 | 33.49 | 32.71 | 32.80 | 3,872,951 | -0.62(-1.87%) |
Jan 31, 2014 | 33.07 | 33.47 | 32.93 | 33.42 | 3,431,872 | -0.01(-0.02%) |
Jan 30, 2014 | 33.10 | 33.54 | 33.05 | 33.43 | 2,329,683 | +0.58(+1.75%) |
Jan 29, 2014 | 32.92 | 33.17 | 32.69 | 32.86 | 3,804,458 | -0.30(-0.89%) |
Jan 28, 2014 | 33.30 | 33.42 | 32.98 | 33.15 | 2,674,804 | -0.08(-0.24%) |
Jan 27, 2014 | 33.29 | 33.47 | 33.10 | 33.23 | 3,080,670 | -0.08(-0.24%) |
Jan 24, 2014 | 33.64 | 33.70 | 33.29 | 33.31 | 3,802,051 | -0.54(-1.58%) |
Jan 23, 2014 | 33.99 | 34.01 | 33.53 | 33.85 | 3,812,904 | -0.35(-1.03%) |
Jan 22, 2014 | 34.43 | 34.44 | 34.14 | 34.20 | 2,179,706 | -0.13(-0.37%) |
Jan 21, 2014 | 34.73 | 34.76 | 34.20 | 34.33 | 2,436,589 | -0.17(-0.49%) |
Jan 17, 2014 | 34.37 | 34.50 | 34.50 | 34.50 | 3,063,496 | +0.21(+0.61%) |
Jan 16, 2014 | 34.49 | 34.55 | 34.20 | 34.29 | 2,741,503 | -0.26(-0.76%) |
Jan 15, 2014 | 34.64 | 34.78 | 34.52 | 34.55 | 2,289,791 | -0.09(-0.25%) |
Jan 14, 2014 | 34.47 | 34.74 | 34.44 | 34.64 | 2,242,362 | +0.22(+0.63%) |
Jan 13, 2014 | 34.67 | 34.78 | 34.35 | 34.42 | 3,089,875 | -0.46(-1.33%) |
Jan 10, 2014 | 35.25 | 35.31 | 34.74 | 34.89 | 2,519,188 | -0.10(-0.27%) |
Jan 09, 2014 | 35.28 | 35.34 | 34.88 | 34.98 | 2,046,252 | -0.21(-0.59%) |
Jan 08, 2014 | 35.27 | 35.31 | 35.02 | 35.19 | 2,202,198 | -0.07(-0.20%) |
Jan 07, 2014 | 35.23 | 35.34 | 35.07 | 35.26 | 2,670,928 | +0.26(+0.73%) |
Jan 06, 2014 | 35.50 | 35.51 | 34.97 | 35.01 | 2,383,525 | -0.34(-0.97%) |
Jan 03, 2014 | 35.40 | 35.57 | 35.20 | 35.35 | 1,829,205 | -0.01(-0.02%) |
Jan 02, 2014 | 35.83 | 35.84 | 35.28 | 35.36 | 1,878,066 | -0.54(-1.49%) |
Dec 31, 2013 | 35.93 | 35.90 | 35.90 | 35.90 | 1,283,748 | -0.01(-0.02%) |
Dec 30, 2013 | 35.85 | 35.94 | 35.74 | 35.90 | 1,274,411 | -0.02(-0.07%) |
Dec 27, 2013 | 35.93 | 36.02 | 35.84 | 35.93 | 878,605 | -0.06(-0.16%) |
Dec 26, 2013 | 36.08 | 36.10 | 35.84 | 35.98 | 1,233,656 | +0.05(+0.13%) |
Dec 24, 2013 | 35.82 | 36.07 | 35.82 | 35.94 | 957,868 | +0.15(+0.42%) |
Dec 23, 2013 | 35.57 | 35.83 | 35.56 | 35.78 | 3,402,347 | +0.29(+0.81%) |
Dec 20, 2013 | 35.07 | 35.56 | 35.07 | 35.50 | 4,669,522 | +0.38(+1.09%) |
Dec 19, 2013 | 35.13 | 35.27 | 34.95 | 35.11 | 2,554,919 | -0.08(-0.23%) |
Dec 18, 2013 | 34.86 | 35.22 | 34.36 | 35.19 | 4,318,115 | +0.42(+1.22%) |
Dec 17, 2013 | 34.93 | 34.98 | 34.68 | 34.77 | 3,416,558 | -0.22(-0.62%) |
Dec 16, 2013 | 34.94 | 35.14 | 34.88 | 34.98 | 3,817,554 | +0.09(+0.25%) |
Dec 13, 2013 | 35.08 | 35.18 | 34.84 | 34.90 | 2,497,378 | -0.15(-0.43%) |
Dec 12, 2013 | 34.96 | 35.30 | 34.84 | 35.05 | 2,938,021 | +0.04(+0.11%) |
Dec 11, 2013 | 35.60 | 35.71 | 34.98 | 35.01 | 3,132,540 | -0.63(-1.77%) |
Dec 10, 2013 | 35.74 | 35.82 | 35.57 | 35.64 | 2,901,531 | -0.08(-0.22%) |
Dec 09, 2013 | 35.93 | 35.94 | 35.69 | 35.72 | 2,145,060 | -0.14(-0.40%) |
Dec 06, 2013 | 35.86 | 36.04 | 35.79 | 35.86 | 2,109,106 | +0.39(+1.11%) |
Dec 05, 2013 | 35.58 | 35.69 | 35.42 | 35.47 | 2,584,153 | -0.18(-0.49%) |
Dec 04, 2013 | 35.60 | 35.83 | 35.45 | 35.65 | 2,903,595 | -0.06(-0.16%) |
Dec 03, 2013 | 35.70 | 35.93 | 35.61 | 35.70 | 2,776,746 | -0.26(-0.71%) |